842.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 847.11 | 842.25 | 842.25 | 850.25 | 838.75 | 15,904 |
| February 19, 2026 | 831.06 | 842.25 | 842.25 | 842.95 | 824.75 | 38,146 |
| February 18, 2026 | 841.97 | 830.25 | 830.25 | 843.25 | 830.25 | 42,170 |
| February 17, 2026 | 844 | 848.5 | 848.5 | 852.5 | 842.02 | 164,736 |
| February 16, 2026 | 842.7 | 841.75 | 841.75 | 845.75 | 837.5 | 25,485 |
| February 13, 2026 | 817.63 | 838.25 | 838.25 | 838.5 | 810 | 51,120 |
| February 12, 2026 | 807.75 | 822.25 | 822.25 | 823.25 | 804.5 | 53,248 |
| February 11, 2026 | 799.75 | 801.25 | 801.25 | 801.5 | 794.25 | 38,814 |
| February 10, 2026 | 780.09 | 792 | 792 | 792 | 780.09 | 51,405 |
| February 09, 2026 | 782.3 | 778.25 | 778.25 | 786.5 | 777.51 | 20,213 |
| February 06, 2026 | 787.4 | 776.88 | 776.88 | 793.5 | 776.88 | 26,965 |
| February 05, 2026 | 775.53 | 779.25 | 779.25 | 788.5 | 775.5 | 61,651 |
| February 04, 2026 | 777.21 | 776.75 | 776.75 | 784 | 775 | 46,798 |
| February 03, 2026 | 765 | 777.5 | 777.5 | 777.75 | 764.72 | 17,262 |
| February 02, 2026 | 778.06 | 771 | 771 | 784.25 | 770.86 | 135,602 |
| January 30, 2026 | 770.67 | 769.5 | 769.5 | 774.75 | 769.5 | 118,348 |
| January 29, 2026 | 772.5 | 773.5 | 773.5 | 779.85 | 766 | 86,940 |
| January 28, 2026 | 769.87 | 775.75 | 775.75 | 777.5 | 769.87 | 91,816 |
| January 27, 2026 | 770.28 | 772.25 | 772.25 | 772.89 | 764 | 141,360 |
| January 26, 2026 | 767.75 | 769.75 | 769.75 | 775.5 | 765.63 | 121,157 |
| January 23, 2026 | 779 | 768.75 | 768.75 | 780.25 | 768 | 24,201 |
| January 22, 2026 | 789.21 | 782.75 | 782.75 | 791.94 | 778.75 | 1.3M |
| January 21, 2026 | 788.15 | 785.75 | 785.75 | 792.25 | 783.75 | 1.2M |
| January 20, 2026 | 787.75 | 789.63 | 789.63 | 793 | 783.3 | 908,843 |
| January 19, 2026 | 795.75 | 792.25 | 792.25 | 799 | 792.25 | 170,392 |
| January 16, 2026 | 803.5 | 797.75 | 797.75 | 805.5 | 791.1 | 139,123 |
| January 15, 2026 | 790.98 | 800 | 800 | 801.59 | 789.9 | 379,680 |
| January 14, 2026 | 785.75 | 786 | 786 | 787.75 | 782.69 | 256,947 |
| January 13, 2026 | 779.25 | 778 | 778 | 781.75 | 776.75 | 36,477 |
| January 12, 2026 | 777.25 | 776.13 | 776.13 | 779 | 775.97 | 30,855 |
| January 09, 2026 | 773.75 | 780.25 | 780.25 | 786.34 | 768.69 | 67,186 |
| January 08, 2026 | 766.5 | 771.75 | 771.75 | 774.49 | 764 | 18,681 |
| January 07, 2026 | 782.5 | 771.5 | 771.5 | 786.5 | 770.29 | 46,663 |
| January 06, 2026 | 776.75 | 776.25 | 776.25 | 783.25 | 775.26 | 31,897 |
| January 05, 2026 | 796.5 | 766 | 766 | 796.5 | 766 | 10,209 |
| January 02, 2026 | 781 | 785.25 | 785.25 | 787.5 | 779.25 | 13,413 |
| December 31, 2025 | 786 | 784.5 | 784.5 | 787.71 | 784.25 | 3,981 |
| December 30, 2025 | 779.95 | 782.75 | 782.75 | 783.75 | 779.5 | 51,404 |
| December 29, 2025 | 781.75 | 785.75 | 785.75 | 787.75 | 780 | 39,045 |
| December 24, 2025 | 773.8 | 775 | 775 | 777.25 | 773.8 | 12,216 |
| December 23, 2025 | 774.04 | 776.25 | 776.25 | 779.34 | 773.11 | 21,810 |
| December 22, 2025 | 779.5 | 774.25 | 774.25 | 779.5 | 770.08 | 4,413 |
| December 19, 2025 | 789.25 | 788.5 | 788.5 | 790.49 | 787.25 | 74,448 |
| December 18, 2025 | 782.98 | 788.25 | 788.25 | 789.42 | 778.75 | 14,077 |
| December 17, 2025 | 790 | 780.13 | 780.13 | 790.64 | 779 | 7,691 |
| December 16, 2025 | 787.25 | 780.25 | 780.25 | 790.71 | 754.78 | 5,941 |
| December 15, 2025 | 785.49 | 782.5 | 782.5 | 786.25 | 782.5 | 47,065 |
| December 12, 2025 | 786.52 | 783.25 | 783.25 | 791.25 | 783.25 | 47,472 |
| December 11, 2025 | 779.73 | 781.25 | 781.25 | 785 | 778.43 | 11,824 |
| December 10, 2025 | 788 | 780.5 | 780.5 | 788 | 777.58 | 10,161 |
| December 09, 2025 | 778.27 | 788.75 | 788.75 | 789.99 | 778.27 | 15,871 |
| December 08, 2025 | 790.72 | 790.88 | 790.88 | 797.75 | 785.5 | 87,956 |
| December 05, 2025 | 799.25 | 797 | 797 | 800.5 | 796.5 | 84,701 |
| December 04, 2025 | 802.35 | 802.75 | 802.75 | 804.5 | 799 | 382,316 |
| December 03, 2025 | 812 | 803 | 803 | 813.47 | 802.25 | 65,853 |
| December 02, 2025 | 818.75 | 816.25 | 816.25 | 821.25 | 816.25 | 3,996 |
| December 01, 2025 | 835.25 | 822.25 | 822.25 | 837 | 821.74 | 122,938 |
| November 28, 2025 | 832.75 | 835 | 835 | 837 | 830.25 | 23,905 |
| November 27, 2025 | 829.25 | 829.25 | 829.25 | 832.75 | 829.25 | 1,552 |
| November 26, 2025 | 828.25 | 828.25 | 828.25 | 830 | 821.95 | 145,535 |