830.00
-4(-0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 840 | 830 | 830 | 846 | 828 | 41,503 |
| February 19, 2026 | 830 | 834 | 834 | 842 | 810 | 26,000 |
| February 18, 2026 | 838 | 822 | 822 | 838 | 798 | 53,829 |
| February 17, 2026 | 811.21 | 810 | 810 | 830 | 810 | 31,522 |
| February 16, 2026 | 832.8 | 818 | 818 | 840 | 818 | 18,511 |
| February 13, 2026 | 838.72 | 830 | 830 | 848.08 | 830 | 25,905 |
| February 12, 2026 | 862 | 844 | 844 | 864 | 844 | 9,974 |
| February 11, 2026 | 860 | 862 | 862 | 862 | 858 | 17,690 |
| February 10, 2026 | 864 | 856 | 856 | 868 | 844.4 | 21,443 |
| February 09, 2026 | 874 | 866 | 866 | 876 | 846 | 65,929 |
| February 06, 2026 | 858.72 | 860 | 860 | 860 | 848 | 32,266 |
| February 05, 2026 | 872 | 850 | 850 | 872 | 846 | 13,410 |
| February 04, 2026 | 873.13 | 864 | 864 | 873.13 | 854 | 23,204 |
| February 03, 2026 | 873.92 | 872 | 872 | 880 | 867.67 | 24,583 |
| February 02, 2026 | 854.3 | 860 | 860 | 862 | 845.66 | 75,645 |
| January 30, 2026 | 856.33 | 850 | 850 | 862.06 | 842 | 29,601 |
| January 29, 2026 | 870 | 860 | 860 | 870 | 857.4 | 13,521 |
| January 28, 2026 | 856 | 866 | 866 | 872 | 856 | 13,163 |
| January 27, 2026 | 878.8 | 870 | 870 | 880 | 868 | 12,788 |
| January 26, 2026 | 850 | 876 | 876 | 880 | 850 | 17,518 |
| January 23, 2026 | 878 | 870 | 870 | 878 | 852 | 16,795 |
| January 22, 2026 | 864.72 | 870 | 870 | 878 | 864 | 66,615 |
| January 21, 2026 | 872 | 874 | 874 | 882.54 | 868 | 13,766 |
| January 20, 2026 | 875.43 | 884 | 884 | 896.9 | 870 | 66,497 |
| January 19, 2026 | 874 | 884 | 884 | 896 | 865 | 20,413 |
| January 16, 2026 | 895.96 | 900 | 900 | 904 | 890 | 35,372 |
| January 15, 2026 | 878 | 896 | 896 | 900.08 | 864 | 25,224 |
| January 14, 2026 | 857.88 | 878 | 878 | 884 | 857.88 | 17,296 |
| January 13, 2026 | 886 | 874 | 874 | 916 | 858 | 15,404 |
| January 12, 2026 | 828.85 | 896 | 896 | 920 | 828.85 | 53,005 |
| January 09, 2026 | 831.98 | 842 | 842 | 850 | 831.98 | 14,935 |
| January 08, 2026 | 818 | 836 | 836 | 845 | 818 | 88,328 |
| January 07, 2026 | 830 | 844 | 844 | 850 | 826.36 | 40,417 |
| January 06, 2026 | 824 | 830 | 830 | 832 | 818 | 27,029 |
| January 05, 2026 | 841.02 | 820 | 820 | 841.02 | 814 | 136,268 |
| January 02, 2026 | 838.31 | 836 | 836 | 844 | 824 | 67,212 |
| December 31, 2025 | 834 | 846 | 846 | 848 | 818 | 5,581 |
| December 30, 2025 | 826 | 832 | 832 | 837.8 | 822 | 6,075 |
| December 29, 2025 | 832 | 826 | 826 | 846 | 826 | 3,647 |
| December 24, 2025 | 806 | 830 | 830 | 832 | 806 | 11,272 |
| December 23, 2025 | 842.51 | 830 | 830 | 850 | 816 | 22,635 |
| December 22, 2025 | 829.6 | 842 | 842 | 842 | 824 | 14,013 |
| December 19, 2025 | 834 | 826 | 826 | 834 | 815 | 23,546 |
| December 18, 2025 | 838 | 820 | 820 | 838 | 813.92 | 11,799 |
| December 17, 2025 | 850 | 846 | 846 | 850 | 822 | 25,662 |
| December 16, 2025 | 790 | 808 | 808 | 816 | 790 | 12,849 |
| December 15, 2025 | 820 | 786 | 786 | 820 | 774 | 404,593 |
| December 12, 2025 | 856 | 788 | 788 | 856 | 780 | 23,314 |
| December 11, 2025 | 816 | 856 | 856 | 856 | 790 | 14,782 |
| December 10, 2025 | 810 | 798 | 798 | 810 | 780 | 246,024 |
| December 09, 2025 | 793.52 | 788 | 788 | 816 | 788 | 92,394 |
| December 08, 2025 | 780.21 | 790 | 790 | 806 | 780.21 | 6,601 |
| December 05, 2025 | 794 | 800 | 800 | 806 | 786 | 25,774 |
| December 04, 2025 | 798 | 794 | 794 | 800 | 790 | 15,578 |
| December 03, 2025 | 770 | 796 | 796 | 796 | 770 | 72,521 |
| December 02, 2025 | 790 | 778 | 778 | 814 | 778 | 405,497 |
| December 01, 2025 | 790 | 810 | 810 | 820 | 780 | 138,226 |
| November 28, 2025 | 808 | 810 | 810 | 820 | 808 | 32,909 |
| November 27, 2025 | 796.57 | 810 | 810 | 814 | 796.57 | 113,836 |
| November 26, 2025 | 798.93 | 792 | 792 | 802 | 784 | 77,402 |