716.50
+4.5(+0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 732 | 716.5 | 716.5 | 732 | 708 | 331,599 |
| February 19, 2026 | 700 | 712 | 712 | 730 | 700 | 350,770 |
| February 18, 2026 | 720 | 720.5 | 720.5 | 721.5 | 698.5 | 480,037 |
| February 17, 2026 | 720 | 711 | 711 | 720 | 691.52 | 418,493 |
| February 16, 2026 | 723.5 | 700.5 | 700.5 | 734.5 | 700 | 394,480 |
| February 13, 2026 | 702 | 712 | 712 | 719.5 | 696.1 | 1.33M |
| February 12, 2026 | 733 | 699.5 | 699.5 | 735 | 699 | 1.42M |
| February 11, 2026 | 752 | 726 | 726 | 769 | 722.5 | 1.04M |
| February 10, 2026 | 747 | 768.5 | 768.5 | 786.75 | 737.25 | 835,513 |
| February 09, 2026 | 793 | 748.5 | 748.5 | 793 | 741.5 | 721,943 |
| February 06, 2026 | 800 | 770 | 770 | 800 | 738.02 | 692,120 |
| February 05, 2026 | 836 | 772 | 772 | 836 | 772 | 1.28M |
| February 04, 2026 | 837.5 | 803 | 803 | 855.5 | 792 | 1.53M |
| February 03, 2026 | 918.5 | 839 | 839 | 919 | 838.5 | 447,322 |
| February 02, 2026 | 896 | 917 | 917 | 925 | 892.5 | 396,446 |
| January 30, 2026 | 901.5 | 900 | 900 | 919 | 899 | 367,000 |
| January 29, 2026 | 900 | 901.5 | 901.5 | 935.5 | 899 | 246,136 |
| January 28, 2026 | 950 | 922 | 922 | 950 | 914 | 301,634 |
| January 27, 2026 | 980 | 919.5 | 919.5 | 980 | 919.5 | 285,121 |
| January 26, 2026 | 980 | 952 | 952 | 980 | 938.5 | 418,768 |
| January 23, 2026 | 930 | 942.5 | 942.5 | 959 | 930 | 269,591 |
| January 22, 2026 | 940 | 953.5 | 953.5 | 960 | 922 | 1.13M |
| January 21, 2026 | 980 | 915.5 | 915.5 | 980 | 915.5 | 353,456 |
| January 20, 2026 | 980 | 946.5 | 946.5 | 980 | 933.5 | 247,709 |
| January 19, 2026 | 990.5 | 971 | 971 | 1,008 | 971 | 249,814 |
| January 16, 2026 | 1,013 | 1,005.25 | 1,005.25 | 1,021 | 1,001 | 138,115 |
| January 15, 2026 | 1,005 | 1,012 | 1,012 | 1,018.5 | 995.5 | 670,185 |
| January 14, 2026 | 1,011 | 1,000 | 1,000 | 1,015 | 988.5 | 212,602 |
| January 13, 2026 | 1,020 | 1,015 | 1,015 | 1,020 | 1,005 | 136,256 |
| January 12, 2026 | 1,001 | 1,010 | 1,010 | 1,039.8 | 1,001 | 136,109 |
| January 09, 2026 | 1,001 | 1,022 | 1,022 | 1,028 | 1,001 | 64,014 |
| January 08, 2026 | 1,028 | 1,024 | 1,024 | 1,032 | 1,002 | 128,526 |
| January 07, 2026 | 1,000 | 1,009 | 1,009 | 1,017 | 997.43 | 107,067 |
| January 06, 2026 | 997 | 997.5 | 997.5 | 1,001 | 984.5 | 176,327 |
| January 05, 2026 | 994.5 | 997 | 997 | 1,009 | 984.5 | 265,396 |
| January 02, 2026 | 1,027 | 992.5 | 992.5 | 1,027 | 988 | 136,022 |
| December 31, 2025 | 1,039 | 1,004 | 1,004 | 1,039 | 997.5 | 51,297 |
| December 30, 2025 | 969.5 | 1,013 | 1,013 | 1,018.4 | 969.5 | 46,003 |
| December 29, 2025 | 1,001 | 1,008 | 1,008 | 1,019 | 1,001 | 132,889 |
| December 24, 2025 | 1,001 | 1,014 | 1,014 | 1,016 | 1,001 | 40,140 |
| December 23, 2025 | 1,017 | 1,013 | 1,013 | 1,023.48 | 1,003 | 137,029 |
| December 22, 2025 | 1,050 | 1,021 | 1,021 | 1,050 | 1,017 | 150,122 |
| December 19, 2025 | 1,035 | 1,037 | 1,037 | 1,050 | 1,028 | 388,482 |
| December 18, 2025 | 1,023 | 1,049 | 1,049 | 1,058 | 1,023 | 175,130 |
| December 17, 2025 | 1,040 | 1,052 | 1,052 | 1,073 | 1,029 | 917,727 |
| December 16, 2025 | 1,100.2 | 1,060 | 1,060 | 1,100.2 | 1,042 | 76,375 |
| December 15, 2025 | 1,060 | 1,066 | 1,066 | 1,081 | 1,060 | 260,880 |
| December 12, 2025 | 1,060 | 1,055 | 1,055 | 1,085 | 1,055 | 121,463 |
| December 11, 2025 | 1,060 | 1,082 | 1,082 | 1,102 | 1,060 | 517,953 |
| December 10, 2025 | 1,139 | 1,098 | 1,098 | 1,170 | 1,098 | 397,321 |
| December 09, 2025 | 1,164 | 1,190 | 1,190 | 1,190 | 1,147 | 731,098 |
| December 08, 2025 | 1,122 | 1,155 | 1,155 | 1,174 | 1,100 | 695,470 |
| December 05, 2025 | 1,100 | 1,083 | 1,083 | 1,100 | 1,067 | 380,350 |
| December 04, 2025 | 1,071 | 1,089 | 1,089 | 1,094 | 1,067 | 289,799 |
| December 03, 2025 | 1,050 | 1,072 | 1,072 | 1,072 | 1,050 | 387,938 |
| December 02, 2025 | 1,045 | 1,056 | 1,056 | 1,057 | 1,023 | 709,865 |
| December 01, 2025 | 1,059 | 1,045 | 1,045 | 1,059 | 1,026 | 434,383 |
| November 28, 2025 | 1,063 | 1,043 | 1,043 | 1,063 | 1,022 | 732,236 |
| November 27, 2025 | 1,021 | 1,028 | 1,028 | 1,028 | 1,000 | 191,277 |
| November 26, 2025 | 1,000 | 1,004 | 1,004 | 1,022 | 993.75 | 437,456 |