802.00
+2(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 800.56 | 802 | 802 | 802 | 784.8 | 15,482 |
| February 19, 2026 | 798 | 800 | 800 | 800 | 765.2 | 14,241 |
| February 18, 2026 | 770 | 793 | 793 | 798 | 767.52 | 45,212 |
| February 17, 2026 | 782.5 | 786 | 786 | 786 | 755.67 | 26,345 |
| February 16, 2026 | 754 | 769 | 769 | 784 | 754 | 27,630 |
| February 13, 2026 | 761.25 | 760 | 760 | 784 | 758 | 10,838 |
| February 12, 2026 | 764 | 770 | 770 | 783.74 | 764 | 33,435 |
| February 11, 2026 | 777 | 774 | 774 | 781.47 | 755.25 | 18,537 |
| February 10, 2026 | 760 | 768 | 768 | 780 | 760 | 22,349 |
| February 09, 2026 | 748 | 778 | 778 | 778 | 720.4 | 46,694 |
| February 06, 2026 | 748 | 754 | 754 | 760 | 712 | 81,213 |
| February 05, 2026 | 716.75 | 750 | 750 | 750 | 716.34 | 23,882 |
| February 04, 2026 | 747.2 | 748 | 748 | 748 | 709.88 | 147,229 |
| February 03, 2026 | 774 | 744 | 744 | 778 | 734 | 63,740 |
| February 02, 2026 | 746.33 | 770 | 770 | 778 | 742.5 | 29,870 |
| January 30, 2026 | 762.44 | 776 | 776 | 788 | 762.44 | 19,466 |
| January 29, 2026 | 763.25 | 766 | 766 | 788 | 760 | 90,362 |
| January 28, 2026 | 769.12 | 784 | 784 | 798 | 769.12 | 45,389 |
| January 27, 2026 | 780.9 | 788 | 788 | 794 | 774.77 | 58,562 |
| January 26, 2026 | 758.74 | 787 | 787 | 788 | 758.74 | 33,287 |
| January 23, 2026 | 787 | 782 | 782 | 788 | 772 | 53,544 |
| January 22, 2026 | 775.72 | 780 | 780 | 790 | 754 | 86,207 |
| January 21, 2026 | 745.2 | 764 | 764 | 768 | 745.2 | 59,887 |
| January 20, 2026 | 769 | 766 | 766 | 769 | 740 | 27,322 |
| January 19, 2026 | 774.18 | 771 | 771 | 778 | 738 | 67,206 |
| January 16, 2026 | 780.38 | 791.5 | 791.5 | 818 | 770 | 36,197 |
| January 15, 2026 | 816.4 | 803 | 803 | 816.4 | 785.03 | 23,390 |
| January 14, 2026 | 800.2 | 784 | 784 | 806 | 766.01 | 48,504 |
| January 13, 2026 | 800 | 804 | 804 | 824 | 788 | 24,711 |
| January 12, 2026 | 793.79 | 813 | 813 | 824 | 790 | 26,700 |
| January 09, 2026 | 810 | 814 | 814 | 824 | 804.2 | 44,710 |
| January 08, 2026 | 808 | 815 | 815 | 815 | 792 | 42,011 |
| January 07, 2026 | 806.77 | 816 | 816 | 816 | 800 | 34,621 |
| January 06, 2026 | 802 | 802 | 802 | 813.52 | 794 | 27,041 |
| January 05, 2026 | 774.18 | 802 | 802 | 812 | 774.18 | 53,923 |
| January 02, 2026 | 804 | 794 | 794 | 808 | 785 | 58,737 |
| December 31, 2025 | 788.8 | 799 | 799 | 808 | 788.8 | 22,377 |
| December 30, 2025 | 787.3 | 799 | 799 | 803.41 | 787.3 | 11,710 |
| December 29, 2025 | 810 | 798 | 798 | 810 | 778.3 | 54,488 |
| December 24, 2025 | 810 | 790 | 790 | 810 | 776.46 | 2,258 |
| December 23, 2025 | 804 | 776 | 776 | 808 | 770 | 8,778 |
| December 22, 2025 | 781.75 | 792 | 792 | 807.7 | 781.75 | 21,122 |
| December 19, 2025 | 781.48 | 800 | 800 | 800 | 779.77 | 38,605 |
| December 18, 2025 | 820.58 | 790 | 790 | 820.58 | 786 | 26,072 |
| December 17, 2025 | 811.52 | 800 | 800 | 826 | 700.3 | 106,186 |
| December 16, 2025 | 811.24 | 790 | 790 | 840 | 770.26 | 42,383 |
| December 15, 2025 | 840.48 | 810 | 810 | 840.48 | 802 | 42,249 |
| December 12, 2025 | 818 | 808 | 808 | 846 | 808 | 27,461 |
| December 11, 2025 | 806.16 | 815 | 815 | 827.12 | 806.16 | 49,430 |
| December 10, 2025 | 814.5 | 824 | 824 | 833.68 | 812.88 | 9,131 |
| December 09, 2025 | 808.92 | 817 | 817 | 836.18 | 802 | 43,638 |
| December 08, 2025 | 773.44 | 806 | 806 | 810 | 773.44 | 19,494 |
| December 05, 2025 | 806.2 | 801 | 801 | 806.79 | 754 | 19,252 |
| December 04, 2025 | 796 | 795 | 795 | 808 | 775.56 | 98,525 |
| December 03, 2025 | 794 | 776 | 776 | 804 | 766.16 | 36,720 |
| December 02, 2025 | 782.83 | 794 | 794 | 804 | 780.24 | 61,309 |
| December 01, 2025 | 762.42 | 785 | 785 | 805 | 762.42 | 27,701 |
| November 28, 2025 | 790 | 790 | 790 | 804 | 782.14 | 33,740 |
| November 27, 2025 | 785.6 | 780 | 780 | 793.5 | 769.52 | 21,874 |
| November 26, 2025 | 778 | 768 | 768 | 788 | 732 | 36,932 |