806.00
-1(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 800 | 806 | 806 | 811.33 | 793.25 | 140,905 |
| February 19, 2026 | 815 | 807 | 807 | 815 | 802 | 253,207 |
| February 18, 2026 | 797 | 807.25 | 807.25 | 812 | 795.75 | 242,984 |
| February 17, 2026 | 782.5 | 791 | 791 | 795 | 780 | 213,691 |
| February 16, 2026 | 781.75 | 777.75 | 777.75 | 784.75 | 777.75 | 188,387 |
| February 13, 2026 | 778.25 | 779.75 | 779.75 | 784.5 | 760 | 140,268 |
| February 12, 2026 | 801.75 | 779 | 779 | 806.5 | 778.25 | 141,324 |
| February 11, 2026 | 799.25 | 794.75 | 794.75 | 809.75 | 779.5 | 106,218 |
| February 10, 2026 | 799 | 800.5 | 800.5 | 802.75 | 786.25 | 121,404 |
| February 09, 2026 | 797 | 801 | 801 | 802.5 | 787.5 | 256,306 |
| February 06, 2026 | 780.25 | 782.25 | 782.25 | 798 | 775.25 | 327,122 |
| February 05, 2026 | 795.75 | 777.25 | 777.25 | 795.75 | 770 | 194,195 |
| February 04, 2026 | 804.75 | 788.5 | 788.5 | 812 | 788 | 459,460 |
| February 03, 2026 | 771.5 | 786.25 | 786.25 | 794.25 | 769.75 | 413,820 |
| February 02, 2026 | 757.25 | 762.25 | 762.25 | 774 | 753 | 268,336 |
| January 30, 2026 | 766.5 | 765.25 | 765.25 | 781.25 | 761.75 | 126,114 |
| January 29, 2026 | 792.5 | 767 | 767 | 793.75 | 757.98 | 394,969 |
| January 28, 2026 | 785 | 789 | 789 | 797.25 | 779.75 | 278,410 |
| January 27, 2026 | 772 | 776.5 | 776.5 | 777.25 | 762.75 | 336,028 |
| January 26, 2026 | 770.5 | 767.25 | 767.25 | 775 | 762.5 | 206,608 |
| January 23, 2026 | 782 | 776 | 776 | 782.25 | 767.75 | 173,118 |
| January 22, 2026 | 764 | 772.75 | 772.75 | 776 | 760.75 | 298,704 |
| January 21, 2026 | 749 | 756.25 | 756.25 | 759.75 | 749 | 88,144 |
| January 20, 2026 | 749.75 | 747 | 747 | 749.75 | 735 | 293,328 |
| January 19, 2026 | 754 | 752.25 | 752.25 | 758.5 | 749.5 | 117,587 |
| January 16, 2026 | 761.25 | 760.5 | 760.5 | 763.25 | 753 | 208,236 |
| January 15, 2026 | 742.75 | 756.75 | 756.75 | 759 | 742.5 | 125,444 |
| January 14, 2026 | 753.25 | 748.5 | 748.5 | 757.5 | 745 | 107,210 |
| January 13, 2026 | 748 | 755.5 | 755.5 | 755.5 | 747 | 269,299 |
| January 12, 2026 | 743.5 | 747.5 | 747.5 | 747.5 | 733.5 | 254,733 |
| January 09, 2026 | 735 | 739.25 | 739.25 | 743.5 | 731 | 191,487 |
| January 08, 2026 | 726 | 736.25 | 736.25 | 742.75 | 720.75 | 242,190 |
| January 07, 2026 | 729.25 | 729.25 | 729.25 | 735 | 724.5 | 130,388 |
| January 06, 2026 | 726 | 727.5 | 727.5 | 737.5 | 723 | 226,250 |
| January 05, 2026 | 730 | 721.25 | 721.25 | 738.5 | 721.25 | 412,665 |
| January 02, 2026 | 709.25 | 727 | 727 | 728.25 | 706.25 | 204,140 |
| December 31, 2025 | 705.5 | 701.75 | 701.75 | 705.5 | 700 | 25,294 |
| December 30, 2025 | 700.25 | 708 | 708 | 709.75 | 700.25 | 74,369 |
| December 29, 2025 | 709.5 | 706.25 | 706.25 | 711.25 | 700.75 | 81,666 |
| December 24, 2025 | 700.25 | 706 | 706 | 708.5 | 700.25 | 27,881 |
| December 23, 2025 | 709.75 | 702.25 | 702.25 | 710.5 | 702.25 | 116,786 |
| December 22, 2025 | 706 | 710.25 | 710.25 | 713.75 | 700.5 | 199,897 |
| December 19, 2025 | 702.75 | 708.75 | 708.75 | 712.25 | 698.5 | 96,646 |
| December 18, 2025 | 691.75 | 699.5 | 699.5 | 702.5 | 688.5 | 105,185 |
| December 17, 2025 | 711.25 | 688.75 | 688.75 | 711.25 | 688.75 | 239,550 |
| December 16, 2025 | 706 | 695.5 | 695.5 | 706 | 695 | 101,595 |
| December 15, 2025 | 715.5 | 711.25 | 711.25 | 717.25 | 706.5 | 121,761 |
| December 12, 2025 | 729.75 | 708 | 708 | 730 | 708 | 128,756 |
| December 11, 2025 | 711.25 | 716 | 716 | 717.75 | 704 | 127,390 |
| December 10, 2025 | 717 | 711.75 | 711.75 | 717 | 706 | 168,377 |
| December 09, 2025 | 721.75 | 720.25 | 720.25 | 722.75 | 713 | 108,960 |
| December 08, 2025 | 724.25 | 715.5 | 715.5 | 729 | 710.75 | 2.5M |
| December 05, 2025 | 730 | 725 | 725 | 730 | 722.25 | 86,811 |
| December 04, 2025 | 711.75 | 720.25 | 720.25 | 721.88 | 708.25 | 208,634 |
| December 03, 2025 | 724.75 | 711 | 711 | 724.75 | 708.81 | 66,895 |
| December 02, 2025 | 714.25 | 721.25 | 721.25 | 729 | 713.25 | 115,073 |
| December 01, 2025 | 726.5 | 717.75 | 717.75 | 729.75 | 716 | 284,552 |
| November 28, 2025 | 723.75 | 732.25 | 732.25 | 732.25 | 722.75 | 70,293 |
| November 27, 2025 | 724.25 | 722.75 | 722.75 | 725.75 | 720 | 191,401 |
| November 26, 2025 | 717.5 | 717.5 | 717.5 | 722 | 713.25 | 124,124 |