767.50
+6.5(+0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 764.5 | 767.5 | 767.5 | 770.5 | 762 | 2.33M |
| February 19, 2026 | 764 | 761 | 761 | 764.5 | 755 | 1M |
| February 18, 2026 | 760 | 761.5 | 761.5 | 764.5 | 755 | 673,436 |
| February 17, 2026 | 748.5 | 759.5 | 759.5 | 759.5 | 744 | 1.44M |
| February 16, 2026 | 741 | 746.5 | 746.5 | 748 | 738.5 | 1.11M |
| February 13, 2026 | 748 | 738.5 | 738.5 | 754 | 735 | 3.05M |
| February 12, 2026 | 737.5 | 744.5 | 744.5 | 750.5 | 734 | 1.94M |
| February 11, 2026 | 733.5 | 733.5 | 733.5 | 739.5 | 728.5 | 2.73M |
| February 10, 2026 | 732 | 732 | 732 | 740 | 726 | 3.19M |
| February 09, 2026 | 750.5 | 737 | 737 | 754 | 724.5 | 2.34M |
| February 06, 2026 | 747 | 748.5 | 748.5 | 755 | 745.5 | 1.22M |
| February 05, 2026 | 755 | 749.5 | 749.5 | 758.5 | 745.15 | 1.31M |
| February 04, 2026 | 754 | 754.5 | 754.5 | 768 | 752 | 2.15M |
| February 03, 2026 | 751 | 751.5 | 751.5 | 752.5 | 742 | 1.5M |
| February 02, 2026 | 737.5 | 748 | 748 | 750 | 734 | 1.67M |
| January 30, 2026 | 740 | 739.5 | 739.5 | 746.5 | 735.5 | 2.38M |
| January 29, 2026 | 745 | 742 | 742 | 747.5 | 739 | 1.15M |
| January 28, 2026 | 733.5 | 743.5 | 743.5 | 745.5 | 731.5 | 1.99M |
| January 27, 2026 | 729 | 733.5 | 733.5 | 735.5 | 723.5 | 1.78M |
| January 26, 2026 | 724 | 723 | 723 | 731.5 | 723 | 1.47M |
| January 23, 2026 | 723.5 | 722 | 722 | 732.07 | 719 | 1.35M |
| January 22, 2026 | 736 | 724.5 | 724.5 | 742 | 716.08 | 2.37M |
| January 21, 2026 | 737.5 | 731.5 | 731.5 | 744 | 730 | 1.66M |
| January 20, 2026 | 748 | 733 | 733 | 748 | 733 | 1.95M |
| January 19, 2026 | 736 | 748.5 | 748.5 | 748.5 | 732 | 1.98M |
| January 16, 2026 | 745 | 740 | 739.5 | 746 | 737 | 2.83M |
| January 15, 2026 | 737 | 745 | 745 | 750.5 | 735 | 1.41M |
| January 14, 2026 | 736.5 | 736.5 | 736.5 | 740 | 730.5 | 1.34M |
| January 13, 2026 | 741.5 | 736 | 736 | 744 | 733 | 1.72M |
| January 12, 2026 | 738.5 | 741.5 | 741.5 | 745.5 | 731.5 | 2.19M |
| January 09, 2026 | 744 | 741 | 741 | 744.5 | 734.5 | 2.05M |
| January 08, 2026 | 731.5 | 743.5 | 743.5 | 744 | 730.5 | 1.52M |
| January 07, 2026 | 734 | 732.5 | 732.5 | 738.5 | 726.5 | 1.9M |
| January 06, 2026 | 746 | 740.5 | 740.5 | 756.5 | 740.5 | 1.5M |
| January 05, 2026 | 749.5 | 746 | 746 | 749.5 | 729.5 | 2.07M |
| January 02, 2026 | 739 | 743 | 743 | 745 | 732 | 1.46M |
| December 31, 2025 | 737 | 737 | 737 | 738.5 | 732 | 543,603 |
| December 30, 2025 | 729.5 | 737.5 | 737.5 | 737.5 | 725.74 | 854,298 |
| December 29, 2025 | 728 | 730.5 | 730.5 | 732.5 | 725.5 | 1.08M |
| December 24, 2025 | 726 | 728.5 | 728.5 | 732.5 | 726 | 288,528 |
| December 23, 2025 | 728.5 | 731 | 731 | 732.5 | 725.5 | 2.09M |
| December 22, 2025 | 723.5 | 727.5 | 727.5 | 728.5 | 720 | 1.15M |
| December 19, 2025 | 727.5 | 728.5 | 728.5 | 728.5 | 720 | 6.23M |
| December 18, 2025 | 723 | 727 | 727 | 728.5 | 717.5 | 2.7M |
| December 17, 2025 | 700 | 719 | 719 | 727.5 | 700 | 7.06M |
| December 16, 2025 | 695 | 696 | 696 | 697.5 | 690.5 | 1.52M |
| December 15, 2025 | 682 | 694 | 694 | 697.05 | 676.5 | 2.85M |
| December 12, 2025 | 684 | 675.5 | 675.5 | 688.5 | 674.5 | 1.73M |
| December 11, 2025 | 680.5 | 679.5 | 679.5 | 682.5 | 676.5 | 2.74M |
| December 10, 2025 | 685 | 679 | 679 | 687 | 677.5 | 1.89M |
| December 09, 2025 | 684.5 | 688.5 | 688.5 | 693 | 682.5 | 1.4M |
| December 08, 2025 | 693 | 687 | 687 | 695 | 682.5 | 1.94M |
| December 05, 2025 | 695 | 692.5 | 692.5 | 700 | 692.5 | 1.99M |
| December 04, 2025 | 696 | 694.5 | 694.5 | 698 | 689 | 2.16M |
| December 03, 2025 | 695.5 | 692.5 | 692.5 | 696.5 | 687.5 | 658,269 |
| December 02, 2025 | 696 | 695 | 695 | 699 | 692.5 | 2.4M |
| December 01, 2025 | 694.5 | 694 | 694 | 696 | 686 | 1.62M |
| November 28, 2025 | 696 | 696 | 696 | 697.5 | 691.5 | 1.09M |
| November 27, 2025 | 692 | 694 | 694 | 698.5 | 688.5 | 1.29M |
| November 26, 2025 | 672 | 690.5 | 690.5 | 694 | 667.5 | 4.5M |