864.00
+4(+0.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 847 | 864 | 864 | 870.5 | 847 | 228,584 |
| February 19, 2026 | 854.5 | 860 | 860 | 876.5 | 854.5 | 272,650 |
| February 18, 2026 | 865 | 870.5 | 870.5 | 876.5 | 858 | 374,327 |
| February 17, 2026 | 830 | 862 | 862 | 864.5 | 830 | 365,268 |
| February 16, 2026 | 850 | 852.5 | 852.5 | 867 | 850 | 299,243 |
| February 13, 2026 | 846.5 | 849 | 849 | 855.5 | 843.5 | 256,447 |
| February 12, 2026 | 856 | 842 | 842 | 859 | 835 | 300,697 |
| February 11, 2026 | 827.5 | 832 | 832 | 844 | 825 | 496,840 |
| February 10, 2026 | 846.5 | 842 | 842 | 866 | 836.5 | 247,993 |
| February 09, 2026 | 860.5 | 852 | 852 | 863.4 | 843.5 | 439,369 |
| February 06, 2026 | 869 | 854 | 854 | 869 | 839.5 | 148,164 |
| February 05, 2026 | 885.5 | 854.5 | 854.5 | 889.5 | 848 | 1.2M |
| February 04, 2026 | 905.5 | 917 | 886.98 | 926 | 895.5 | 755,021 |
| February 03, 2026 | 899.5 | 898 | 868.6 | 913 | 893 | 1.35M |
| February 02, 2026 | 899.5 | 894 | 894 | 899.5 | 879.01 | 692,945 |
| January 30, 2026 | 886 | 888 | 888 | 896.17 | 877.5 | 485,811 |
| January 29, 2026 | 884.5 | 879 | 879 | 888.5 | 872 | 801,102 |
| January 28, 2026 | 865 | 873.5 | 873.5 | 884.25 | 856 | 518,551 |
| January 27, 2026 | 900 | 880 | 880 | 901 | 873 | 849,893 |
| January 26, 2026 | 903.27 | 895.5 | 895.5 | 917 | 894 | 305,931 |
| January 23, 2026 | 878.5 | 900 | 900 | 907.75 | 878 | 380,800 |
| January 22, 2026 | 894.5 | 895.5 | 895.5 | 902 | 877.5 | 462,232 |
| January 21, 2026 | 868 | 884.5 | 884.5 | 891 | 868 | 366,122 |
| January 20, 2026 | 898 | 890 | 890 | 898.5 | 886.5 | 420,470 |
| January 19, 2026 | 910 | 897.5 | 897.5 | 910 | 886.5 | 356,438 |
| January 16, 2026 | 903 | 902 | 902 | 909.1 | 887.5 | 501,806 |
| January 15, 2026 | 889.5 | 896.5 | 896.5 | 898.5 | 884.5 | 1.13M |
| January 14, 2026 | 864.5 | 884.5 | 884.5 | 885.5 | 864.5 | 426,722 |
| January 13, 2026 | 881 | 879 | 879 | 889 | 867 | 409,572 |
| January 12, 2026 | 870 | 877.5 | 877.5 | 890.5 | 867 | 432,130 |
| January 09, 2026 | 874.5 | 881 | 881 | 883 | 865.5 | 215,734 |
| January 08, 2026 | 866 | 877 | 877 | 886.5 | 862 | 282,590 |
| January 07, 2026 | 881.5 | 868 | 868 | 881.5 | 863.5 | 239,660 |
| January 06, 2026 | 898 | 876.5 | 876.5 | 903 | 876.5 | 391,697 |
| January 05, 2026 | 858.5 | 863.5 | 863.5 | 867.5 | 847 | 334,003 |
| January 02, 2026 | 875 | 859.5 | 859.5 | 875 | 854 | 265,760 |
| December 31, 2025 | 860 | 854.5 | 854.5 | 868.5 | 853 | 280,590 |
| December 30, 2025 | 875 | 864.5 | 864.5 | 875 | 854 | 135,624 |
| December 29, 2025 | 848.5 | 857.5 | 857.5 | 857.5 | 839 | 145,342 |
| December 24, 2025 | 864 | 852.5 | 852.5 | 864 | 852.5 | 46,006 |
| December 23, 2025 | 875 | 860 | 860 | 875 | 853 | 152,749 |
| December 22, 2025 | 858 | 871.5 | 871.5 | 882.5 | 856.5 | 787,562 |
| December 19, 2025 | 869 | 883 | 883 | 883 | 867.5 | 935,151 |
| December 18, 2025 | 853.5 | 869 | 869 | 879.5 | 853.5 | 533,527 |
| December 17, 2025 | 837 | 864 | 864 | 872.5 | 837 | 555,361 |
| December 16, 2025 | 838.5 | 855.5 | 855.5 | 863.5 | 838.5 | 854,188 |
| December 15, 2025 | 854 | 856.5 | 856.5 | 860 | 839.1 | 316,104 |
| December 12, 2025 | 830 | 846 | 846 | 854.5 | 830 | 504,822 |
| December 11, 2025 | 813.5 | 836 | 836 | 843.67 | 813.5 | 480,500 |
| December 10, 2025 | 804.5 | 817.5 | 817.5 | 817.5 | 795.5 | 828,594 |
| December 09, 2025 | 794.5 | 808.5 | 808.5 | 819 | 794.5 | 1.06M |
| December 08, 2025 | 805.5 | 802.5 | 802.5 | 811 | 786.5 | 481,355 |
| December 05, 2025 | 793 | 788.5 | 788.5 | 795 | 779 | 789,042 |
| December 04, 2025 | 780 | 781 | 781 | 805.5 | 775 | 1.01M |
| December 03, 2025 | 851 | 786.5 | 786.5 | 856.5 | 777 | 2.81M |
| December 02, 2025 | 830 | 844.5 | 844.5 | 849.5 | 830 | 459,851 |
| December 01, 2025 | 862 | 841.5 | 841.5 | 863.14 | 828 | 549,819 |
| November 28, 2025 | 840 | 842.5 | 842.5 | 860 | 840 | 428,633 |
| November 27, 2025 | 845.5 | 860 | 860 | 861.5 | 839.5 | 190,518 |
| November 26, 2025 | 809.5 | 843 | 843 | 843 | 809.5 | 1.17M |