792.00
+2(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 796 | 792 | 792 | 799 | 781 | 161,227 |
| February 19, 2026 | 780 | 790 | 790 | 805 | 780 | 142,158 |
| February 18, 2026 | 804 | 807 | 807 | 818.14 | 797 | 123,593 |
| February 17, 2026 | 819 | 806 | 806 | 819 | 783 | 221,627 |
| February 16, 2026 | 783 | 799 | 799 | 828 | 783 | 141,457 |
| February 13, 2026 | 809 | 823 | 823 | 825 | 786 | 224,472 |
| February 12, 2026 | 818 | 790 | 790 | 844 | 785 | 138,465 |
| February 11, 2026 | 825.16 | 816 | 816 | 867 | 807.71 | 441,740 |
| February 10, 2026 | 813 | 826 | 826 | 850 | 813 | 98,675 |
| February 09, 2026 | 809 | 830 | 830 | 866 | 809 | 118,420 |
| February 06, 2026 | 800 | 809 | 809 | 815 | 790 | 158,959 |
| February 05, 2026 | 818 | 812 | 812 | 830.06 | 810 | 154,386 |
| February 04, 2026 | 824 | 826 | 826 | 862 | 817 | 629,806 |
| February 03, 2026 | 833 | 818 | 818 | 847 | 813 | 300,181 |
| February 02, 2026 | 825 | 830 | 830 | 835 | 808 | 303,283 |
| January 30, 2026 | 845 | 831 | 831 | 850 | 831 | 443,647 |
| January 29, 2026 | 855 | 850 | 850 | 866 | 844 | 228,241 |
| January 28, 2026 | 862 | 855 | 855 | 888 | 855 | 426,115 |
| January 27, 2026 | 872 | 869 | 869 | 880 | 857.87 | 404,917 |
| January 26, 2026 | 870 | 864 | 864 | 880 | 854.08 | 114,482 |
| January 23, 2026 | 884 | 871 | 871 | 884 | 852 | 192,299 |
| January 22, 2026 | 900 | 853 | 853 | 900 | 849.1 | 362,943 |
| January 21, 2026 | 890 | 875 | 875 | 895 | 855 | 196,887 |
| January 20, 2026 | 850 | 887 | 887 | 898 | 850 | 290,306 |
| January 19, 2026 | 899 | 880 | 880 | 899 | 855.99 | 570,587 |
| January 16, 2026 | 917 | 899 | 899 | 962 | 899 | 384,385 |
| January 15, 2026 | 851 | 913 | 913 | 952 | 847.02 | 1.9M |
| January 14, 2026 | 741.67 | 804 | 804 | 805 | 723 | 443,781 |
| January 13, 2026 | 749 | 739 | 739 | 750 | 728.17 | 162,204 |
| January 12, 2026 | 729 | 749 | 749 | 764 | 714 | 365,165 |
| January 09, 2026 | 750 | 730 | 730 | 750 | 730 | 263,990 |
| January 08, 2026 | 721 | 751 | 751 | 765 | 715 | 710,144 |
| January 07, 2026 | 700 | 728 | 728 | 736 | 698 | 304,792 |
| January 06, 2026 | 680 | 697 | 697 | 697 | 669 | 299,930 |
| January 05, 2026 | 659 | 663 | 663 | 681 | 653 | 437,406 |
| January 02, 2026 | 620 | 655 | 655 | 658 | 620 | 270,740 |
| December 31, 2025 | 593 | 617 | 617 | 620 | 593 | 36,909 |
| December 30, 2025 | 622 | 620 | 620 | 632 | 611 | 143,390 |
| December 29, 2025 | 598 | 617 | 617 | 622 | 595 | 86,518 |
| December 24, 2025 | 590 | 604 | 604 | 624 | 590 | 21,445 |
| December 23, 2025 | 595 | 610 | 610 | 624 | 582 | 193,072 |
| December 22, 2025 | 573 | 585 | 585 | 586 | 566.3 | 177,218 |
| December 19, 2025 | 570 | 576 | 576 | 596 | 570 | 776,979 |
| December 18, 2025 | 613 | 584 | 584 | 618 | 570 | 230,797 |
| December 17, 2025 | 600 | 587 | 587 | 613 | 584 | 239,290 |
| December 16, 2025 | 587 | 602 | 602 | 612 | 587 | 252,011 |
| December 15, 2025 | 630 | 603 | 603 | 635.18 | 587 | 897,549 |
| December 12, 2025 | 635 | 630 | 630 | 650 | 629 | 62,562 |
| December 11, 2025 | 635 | 641 | 641 | 646 | 630 | 151,166 |
| December 10, 2025 | 630 | 641 | 641 | 648 | 630 | 433,002 |
| December 09, 2025 | 645 | 640 | 640 | 656 | 639 | 147,439 |
| December 08, 2025 | 640 | 644 | 644 | 646 | 613 | 168,604 |
| December 05, 2025 | 614 | 619 | 619 | 627 | 613 | 134,753 |
| December 04, 2025 | 631 | 619 | 619 | 636 | 612 | 618,632 |
| December 03, 2025 | 607 | 628 | 628 | 632 | 600 | 228,083 |
| December 02, 2025 | 640 | 609 | 609 | 640 | 609 | 151,115 |
| December 01, 2025 | 627 | 618 | 618 | 636 | 616 | 128,034 |
| November 28, 2025 | 637 | 630 | 630 | 648 | 629 | 110,683 |
| November 27, 2025 | 640 | 639 | 639 | 648 | 611 | 181,324 |
| November 26, 2025 | 619 | 631 | 631 | 637 | 613 | 170,946 |