861.50
-7.625(-0.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 869.25 | 861.5 | 861.5 | 874.88 | 860.73 | 41,593 |
| February 19, 2026 | 875.25 | 872.5 | 872.5 | 875.25 | 866.07 | 55,818 |
| February 18, 2026 | 862.3 | 868.88 | 868.88 | 870.49 | 860.5 | 41,227 |
| February 17, 2026 | 862.88 | 860.25 | 860.25 | 869 | 851.25 | 19,128 |
| February 16, 2026 | 862.12 | 862.75 | 862.75 | 866.75 | 860.75 | 10,500 |
| February 13, 2026 | 855.6 | 866.5 | 866.5 | 866.5 | 847.5 | 39,249 |
| February 12, 2026 | 868.28 | 857.5 | 857.5 | 871.75 | 857.5 | 21,131 |
| February 11, 2026 | 856.14 | 861.5 | 861.5 | 866.07 | 856.14 | 57,654 |
| February 10, 2026 | 843.34 | 850 | 850 | 850 | 839.5 | 101,111 |
| February 09, 2026 | 836 | 838.75 | 838.75 | 839.07 | 833.13 | 150,490 |
| February 06, 2026 | 825.73 | 833 | 833 | 835.25 | 825.5 | 15,298 |
| February 05, 2026 | 841.5 | 826.25 | 826.25 | 843.25 | 826.25 | 25,733 |
| February 04, 2026 | 826.01 | 838.75 | 838.75 | 840.74 | 825.25 | 103,336 |
| February 03, 2026 | 813 | 829.5 | 829.5 | 832.25 | 813 | 9,101 |
| February 02, 2026 | 794.45 | 810.88 | 810.88 | 810.88 | 790.25 | 10,817 |
| January 30, 2026 | 798.25 | 800.5 | 800.5 | 805.99 | 795.19 | 137,560 |
| January 29, 2026 | 814.5 | 805 | 805 | 823.5 | 801.5 | 17,505 |
| January 28, 2026 | 805.43 | 809.25 | 809.25 | 811 | 805.43 | 60,106 |
| January 27, 2026 | 817 | 810.25 | 810.25 | 817.75 | 806.25 | 21,696 |
| January 26, 2026 | 817.75 | 816 | 816 | 822.75 | 816 | 57,364 |
| January 23, 2026 | 818.5 | 813.54 | 813.54 | 819 | 812.62 | 28,170 |
| January 22, 2026 | 816 | 818.75 | 818.75 | 823.21 | 815.87 | 58,446 |
| January 21, 2026 | 804.8 | 810.75 | 810.75 | 811.94 | 804.38 | 28,365 |
| January 20, 2026 | 804.12 | 801.88 | 801.88 | 804.23 | 795.76 | 75,559 |
| January 19, 2026 | 808 | 804.63 | 804.63 | 810.75 | 804.5 | 11,098 |
| January 16, 2026 | 815.75 | 806.88 | 806.88 | 815.75 | 804.01 | 192,549 |
| January 15, 2026 | 806.51 | 815.25 | 815.25 | 816.47 | 806.34 | 13,518 |
| January 14, 2026 | 811.54 | 808.75 | 808.75 | 812.25 | 807.5 | 6,915 |
| January 13, 2026 | 805.82 | 804.84 | 804.84 | 807.32 | 801.73 | 25,404 |
| January 12, 2026 | 801.37 | 804.38 | 804.38 | 805.16 | 800.5 | 26,231 |
| January 09, 2026 | 789.25 | 795.75 | 795.75 | 796.01 | 780.25 | 19,591 |
| January 08, 2026 | 775.22 | 783 | 783 | 783.19 | 771 | 16,578 |
| January 07, 2026 | 785.63 | 775 | 775 | 785.72 | 774.24 | 9,398 |
| January 06, 2026 | 768.27 | 781.67 | 781.67 | 782.11 | 766.43 | 6,233 |
| January 05, 2026 | 764 | 764.25 | 764.25 | 769.5 | 762.12 | 6,983 |
| January 02, 2026 | 749.87 | 755.35 | 755.35 | 756.92 | 749.87 | 6,029 |
| December 31, 2025 | 756.75 | 755.38 | 755.38 | 757.75 | 755.38 | 2,100 |
| December 30, 2025 | 761.75 | 757.38 | 757.38 | 762.25 | 756 | 14,703 |
| December 29, 2025 | 762.75 | 754.25 | 754.25 | 764.5 | 751 | 3,263 |
| December 24, 2025 | 755.75 | 755.5 | 755.5 | 756.74 | 753.96 | 1,195 |
| December 23, 2025 | 757.94 | 754.5 | 754.5 | 758.25 | 752.86 | 14,608 |
| December 22, 2025 | 760.25 | 757.25 | 757.25 | 760.25 | 750.59 | 16,320 |
| December 19, 2025 | 754.25 | 753.5 | 753.5 | 754.25 | 746.75 | 4,443 |
| December 18, 2025 | 753.25 | 755 | 752.9 | 755 | 746.25 | 11,197 |
| December 17, 2025 | 750.53 | 743.75 | 743.75 | 756.25 | 743.75 | 1,593 |
| December 16, 2025 | 739.25 | 742.63 | 742.63 | 751.44 | 739.25 | 4,592 |
| December 15, 2025 | 751.17 | 745.63 | 745.63 | 754.5 | 745.25 | 13,443 |
| December 12, 2025 | 747.63 | 745.75 | 745.75 | 753.43 | 745.75 | 1,435 |
| December 11, 2025 | 728.3 | 741.25 | 741.25 | 741.39 | 728.3 | 4,251 |
| December 10, 2025 | 720.29 | 721.75 | 721.75 | 725.25 | 717.9 | 148 |
| December 09, 2025 | 727.5 | 725 | 725 | 727.5 | 718.02 | 1,247 |
| December 08, 2025 | 730.77 | 726.25 | 726.25 | 734.5 | 726.25 | 23,885 |
| December 05, 2025 | 734.99 | 735.75 | 735.75 | 739.46 | 733.64 | 895 |
| December 04, 2025 | 738.5 | 732.49 | 732.49 | 738.5 | 732.01 | 1,036 |
| December 03, 2025 | 740.55 | 736.88 | 736.88 | 740.8 | 736.88 | 1,485 |
| December 02, 2025 | 746.32 | 737.5 | 737.5 | 754.75 | 737.21 | 16,049 |
| December 01, 2025 | 748 | 750.25 | 750.25 | 750.25 | 744.5 | 1,232 |
| November 28, 2025 | 751.5 | 748.63 | 748.63 | 751.75 | 745.75 | 179 |
| November 27, 2025 | 744.5 | 740.5 | 740.5 | 744.5 | 739.91 | 529 |
| November 26, 2025 | 738.2 | 741.88 | 741.88 | 743 | 736.11 | 5,176 |