847.00
-16.75(-1.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 861.25 | 847 | 847 | 861.75 | 845.25 | 255,318 |
| February 19, 2026 | 854.03 | 863.75 | 863.75 | 872.75 | 852.96 | 188,931 |
| February 18, 2026 | 832.75 | 842.5 | 842.5 | 844.25 | 832 | 170,620 |
| February 17, 2026 | 844 | 831.25 | 831.25 | 852.25 | 825 | 332,365 |
| February 16, 2026 | 839.68 | 849.25 | 849.25 | 849.25 | 835.25 | 85,842 |
| February 13, 2026 | 832 | 837.75 | 837.75 | 838.75 | 825 | 203,224 |
| February 12, 2026 | 849 | 843.75 | 843.75 | 851 | 843.25 | 267,647 |
| February 11, 2026 | 825.62 | 849 | 849 | 849 | 825 | 327,608 |
| February 10, 2026 | 826.55 | 822.5 | 822.5 | 827.88 | 818.76 | 265,024 |
| February 09, 2026 | 819.25 | 820 | 820 | 825 | 816.75 | 260,061 |
| February 06, 2026 | 815.76 | 820.5 | 820.5 | 824.25 | 809.85 | 231,200 |
| February 05, 2026 | 812.2 | 800.88 | 800.88 | 821.75 | 800.75 | 201,892 |
| February 04, 2026 | 789.25 | 807.5 | 807.5 | 807.5 | 787 | 206,738 |
| February 03, 2026 | 764.68 | 783.75 | 783.75 | 784.96 | 761.31 | 640,699 |
| February 02, 2026 | 765 | 773 | 773 | 776 | 741.25 | 297,682 |
| January 30, 2026 | 758.75 | 776 | 776 | 776 | 754.25 | 242,399 |
| January 29, 2026 | 766.25 | 775.13 | 775.13 | 783 | 764.5 | 153,398 |
| January 28, 2026 | 751.22 | 762 | 762 | 762 | 751.2 | 218,599 |
| January 27, 2026 | 752 | 751.5 | 751.5 | 757.5 | 749 | 151,055 |
| January 26, 2026 | 758.25 | 749.5 | 749.5 | 765.25 | 749.5 | 314,823 |
| January 23, 2026 | 760.52 | 762.75 | 762.75 | 772.25 | 758.06 | 118,053 |
| January 22, 2026 | 761.13 | 755.75 | 755.75 | 762.25 | 753.6 | 488,528 |
| January 21, 2026 | 744.25 | 761 | 761 | 763.25 | 743.75 | 1.33M |
| January 20, 2026 | 737.27 | 745.63 | 745.63 | 753 | 737 | 3.37M |
| January 19, 2026 | 746.61 | 742.88 | 742.88 | 748 | 741.19 | 288,892 |
| January 16, 2026 | 748 | 746.75 | 746.75 | 749.25 | 743.77 | 191,394 |
| January 15, 2026 | 745.03 | 751.5 | 751.5 | 751.75 | 741.5 | 241,848 |
| January 14, 2026 | 731.25 | 748.09 | 748.09 | 748.09 | 729.4 | 259,183 |
| January 13, 2026 | 722.5 | 732 | 732 | 737.37 | 721.78 | 155,871 |
| January 12, 2026 | 724.75 | 720.75 | 720.75 | 729.25 | 717.5 | 134,273 |
| January 09, 2026 | 724.31 | 727.75 | 727.75 | 729.5 | 723.5 | 209,901 |
| January 08, 2026 | 701.72 | 712.75 | 712.75 | 712.75 | 701.03 | 74,099 |
| January 07, 2026 | 707.81 | 706.75 | 706.75 | 713.5 | 702.75 | 207,300 |
| January 06, 2026 | 726 | 715.85 | 715.85 | 730.25 | 715.85 | 119,801 |
| January 05, 2026 | 748.25 | 720.25 | 720.25 | 751.98 | 711.56 | 267,770 |
| January 02, 2026 | 696.66 | 700.25 | 700.25 | 701 | 692.25 | 87,180 |
| December 31, 2025 | 699.75 | 700 | 700 | 701.75 | 698.9 | 35,194 |
| December 30, 2025 | 692.75 | 696.5 | 696.5 | 699 | 692.19 | 71,638 |
| December 29, 2025 | 689.4 | 692.5 | 692.5 | 693.37 | 688 | 58,898 |
| December 24, 2025 | 691.12 | 688.25 | 688.25 | 691.12 | 685.5 | 14,082 |
| December 23, 2025 | 686.25 | 688.25 | 688.25 | 688.59 | 684.28 | 54,511 |
| December 22, 2025 | 684 | 687.5 | 687.5 | 689.67 | 683.23 | 105,885 |
| December 19, 2025 | 684 | 687 | 687 | 689.25 | 682.72 | 63,114 |
| December 18, 2025 | 694.25 | 687.75 | 687.75 | 694.25 | 685.25 | 35,615 |
| December 17, 2025 | 684.89 | 686.25 | 686.25 | 689.21 | 684.23 | 79,434 |
| December 16, 2025 | 697 | 679 | 679 | 698.5 | 679 | 34,604 |
| December 15, 2025 | 708.75 | 695.5 | 695.5 | 709.25 | 695.5 | 149,864 |
| December 12, 2025 | 713.25 | 705 | 705 | 714.24 | 705 | 53,056 |
| December 11, 2025 | 710.79 | 709.75 | 709.75 | 712.75 | 706.25 | 80,215 |
| December 10, 2025 | 710.5 | 712.25 | 712.25 | 713.75 | 708.75 | 212,437 |
| December 09, 2025 | 705.25 | 715 | 715 | 717.01 | 702.77 | 245,569 |
| December 08, 2025 | 713.71 | 706.25 | 706.25 | 713.81 | 702.75 | 65,797 |
| December 05, 2025 | 713.25 | 719.25 | 719.25 | 721.99 | 711.5 | 85,303 |
| December 04, 2025 | 713.5 | 712.75 | 712.75 | 713.5 | 708.01 | 28,663 |
| December 03, 2025 | 706.25 | 709.5 | 709.5 | 709.5 | 703 | 58,660 |
| December 02, 2025 | 714.75 | 706.5 | 706.5 | 716.25 | 702 | 84,700 |
| December 01, 2025 | 709.25 | 713.75 | 713.75 | 715.6 | 704.75 | 90,225 |
| November 28, 2025 | 701.75 | 707.5 | 707.5 | 708.19 | 696.5 | 122,034 |
| November 27, 2025 | 697.96 | 697 | 697 | 699 | 696.52 | 25,683 |
| November 26, 2025 | 693.77 | 699.75 | 699.75 | 699.83 | 693.02 | 89,266 |