926.40
-8.6(-0.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 940 | 926.4 | 926.4 | 950.6 | 925 | 1.18M |
| February 19, 2026 | 920 | 935 | 935 | 981.4 | 915 | 3.42M |
| February 18, 2026 | 915.2 | 924.4 | 924.4 | 933.2 | 909.6 | 2.08M |
| February 17, 2026 | 916.6 | 915.2 | 915.2 | 920 | 902 | 1.19M |
| February 16, 2026 | 959 | 913.8 | 913.8 | 962.36 | 911.6 | 1.27M |
| February 13, 2026 | 960.8 | 954.6 | 954.6 | 960.8 | 944.4 | 1.42M |
| February 12, 2026 | 959 | 958.8 | 958.8 | 971.8 | 953.8 | 1.06M |
| February 11, 2026 | 933.6 | 954.2 | 954.2 | 955.8 | 923.2 | 1.57M |
| February 10, 2026 | 910.8 | 936.4 | 936.4 | 939 | 906.6 | 936,169 |
| February 09, 2026 | 893.8 | 905.2 | 905.2 | 907.2 | 893.8 | 1.8M |
| February 06, 2026 | 890.2 | 888.4 | 888.4 | 895.6 | 875.4 | 909,261 |
| February 05, 2026 | 884.01 | 900.4 | 900.4 | 900.4 | 882.18 | 2.09M |
| February 04, 2026 | 860.2 | 890.4 | 890.4 | 901 | 847.2 | 2.5M |
| February 03, 2026 | 854.8 | 857.2 | 857.2 | 865.6 | 849.6 | 1.37M |
| February 02, 2026 | 846.2 | 853.8 | 853.8 | 858.2 | 840.6 | 1.08M |
| January 30, 2026 | 873.8 | 854 | 854 | 874.2 | 844.2 | 2.01M |
| January 29, 2026 | 894.2 | 877.6 | 877.6 | 895.8 | 872.8 | 2.09M |
| January 28, 2026 | 886.2 | 887 | 887 | 894.6 | 884.2 | 1.1M |
| January 27, 2026 | 889.2 | 887 | 887 | 891.8 | 884.4 | 1.17M |
| January 26, 2026 | 883.6 | 891 | 891 | 895.6 | 881 | 1.71M |
| January 23, 2026 | 873.4 | 874.2 | 874.2 | 878.08 | 865.2 | 706,459 |
| January 22, 2026 | 870 | 877.6 | 877.6 | 880 | 861.86 | 1.67M |
| January 21, 2026 | 848.8 | 858 | 858 | 867.6 | 848.23 | 2.75M |
| January 20, 2026 | 886 | 845.4 | 845.4 | 887.4 | 845.4 | 3.01M |
| January 19, 2026 | 894.8 | 886.6 | 886.6 | 895 | 882.32 | 1.54M |
| January 16, 2026 | 908.4 | 896 | 896 | 912.5 | 893.2 | 1.68M |
| January 15, 2026 | 906 | 909.4 | 909.4 | 915.2 | 895 | 786,940 |
| January 14, 2026 | 895 | 907.8 | 907.8 | 912.8 | 886.2 | 894,255 |
| January 13, 2026 | 905.2 | 892.4 | 892.4 | 920.8 | 892.4 | 1.52M |
| January 12, 2026 | 898 | 895 | 895 | 904 | 876.6 | 2.11M |
| January 09, 2026 | 910.4 | 917.8 | 917.8 | 918.6 | 908.6 | 860,879 |
| January 08, 2026 | 901.8 | 903.4 | 903.4 | 905.2 | 879.4 | 945,127 |
| January 07, 2026 | 915 | 915.6 | 915.6 | 929 | 912.4 | 942,860 |
| January 06, 2026 | 915.2 | 911.6 | 911.6 | 915.4 | 896.8 | 1.01M |
| January 05, 2026 | 925.2 | 911.2 | 911.2 | 927.27 | 903.8 | 1.12M |
| January 02, 2026 | 914.8 | 918.8 | 918.8 | 922.8 | 907.6 | 490,711 |
| December 31, 2025 | 913.4 | 908.2 | 908.2 | 914.51 | 906.4 | 421,507 |
| December 30, 2025 | 905.8 | 909.8 | 909.8 | 916.4 | 903.6 | 661,030 |
| December 29, 2025 | 897.6 | 904.4 | 904.4 | 910.6 | 894.8 | 726,475 |
| December 24, 2025 | 894 | 892 | 892 | 895.2 | 888.2 | 231,478 |
| December 23, 2025 | 888.6 | 890 | 890 | 899.2 | 885.43 | 794,897 |
| December 22, 2025 | 890.4 | 885.6 | 885.6 | 892.2 | 881.8 | 745,609 |
| December 19, 2025 | 888 | 893 | 893 | 899.2 | 883.6 | 2.4M |
| December 18, 2025 | 888.2 | 889.8 | 889.8 | 890.6 | 879 | 1.1M |
| December 17, 2025 | 877.4 | 885.2 | 885.2 | 889.8 | 874.4 | 2.01M |
| December 16, 2025 | 878 | 872.2 | 872.2 | 886.2 | 871.6 | 1.22M |
| December 15, 2025 | 880.2 | 874.8 | 874.8 | 884.2 | 874.8 | 1.51M |
| December 12, 2025 | 884.2 | 876.6 | 876.6 | 886.62 | 875 | 2.02M |
| December 11, 2025 | 877.4 | 877.8 | 877.8 | 887.2 | 870 | 1.34M |
| December 10, 2025 | 857.6 | 865.8 | 865.8 | 865.8 | 850.2 | 1.19M |
| December 09, 2025 | 859.6 | 864.6 | 864.6 | 869.6 | 855 | 1.46M |
| December 08, 2025 | 861.8 | 858.2 | 858.2 | 869.2 | 853.8 | 1.48M |
| December 05, 2025 | 879.4 | 872.6 | 872.6 | 882.2 | 871 | 1.01M |
| December 04, 2025 | 859.4 | 873.6 | 873.6 | 881.4 | 856.8 | 1.61M |
| December 03, 2025 | 855.2 | 854 | 854 | 863.4 | 850.4 | 2.24M |
| December 02, 2025 | 857.4 | 857.2 | 857.2 | 863.6 | 852 | 1.36M |
| December 01, 2025 | 865 | 860.4 | 860.4 | 866.6 | 851.4 | 3.17M |
| November 28, 2025 | 878.4 | 868 | 868 | 881.6 | 868 | 2.98M |
| November 27, 2025 | 872.8 | 880 | 880 | 880 | 867.6 | 1.21M |
| November 26, 2025 | 871.6 | 868.8 | 868.8 | 882.4 | 866 | 2.17M |