979.50
+0.375(+0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 968.87 | 979.5 | 979.5 | 979.5 | 968.87 | 1,598 |
| February 19, 2026 | 989.65 | 979.13 | 979.13 | 989.65 | 977.23 | 7,525 |
| February 18, 2026 | 976.94 | 982.25 | 982.25 | 982.25 | 975.75 | 434 |
| February 17, 2026 | 979.25 | 980.13 | 971.82 | 981.75 | 979.25 | 1,739 |
| February 16, 2026 | 980.01 | 978.63 | 970.33 | 980.01 | 978.63 | 14,841 |
| February 13, 2026 | 967.15 | 966.75 | 958.56 | 967.75 | 964 | 3,069 |
| February 12, 2026 | 977.34 | 972.75 | 964.51 | 979.5 | 972.75 | 6,755 |
| February 11, 2026 | 974.5 | 973.38 | 965.13 | 974.5 | 973.21 | 5,245 |
| February 10, 2026 | 974.05 | 976 | 967.73 | 977 | 974.05 | 2,198 |
| February 09, 2026 | 977.75 | 977.63 | 969.34 | 977.75 | 975.65 | 3,471 |
| February 06, 2026 | 964.75 | 967.63 | 959.43 | 970.02 | 962.75 | 8,377 |
| February 05, 2026 | 964.04 | 969.13 | 960.91 | 969.13 | 964.04 | 4,956 |
| February 04, 2026 | 964 | 966.63 | 958.43 | 966.63 | 964 | 2,033 |
| February 03, 2026 | 957.51 | 958.5 | 958.5 | 960 | 957.51 | 6,246 |
| February 02, 2026 | 949.5 | 955.25 | 955.25 | 955.25 | 947.25 | 18,568 |
| January 30, 2026 | 960.5 | 963.38 | 963.38 | 964.75 | 960.5 | 30,593 |
| January 29, 2026 | 968.75 | 966.5 | 966.5 | 971.75 | 966.5 | 12,262 |
| January 28, 2026 | 961 | 957.88 | 957.88 | 961.08 | 957.88 | 5,646 |
| January 27, 2026 | 964.75 | 962.38 | 962.38 | 964.75 | 960.7 | 9,714 |
| January 26, 2026 | 968.51 | 967.5 | 967.5 | 971 | 967.5 | 3,304 |
| January 23, 2026 | 976.07 | 971.75 | 971.75 | 976.5 | 970.25 | 10,121 |
| January 22, 2026 | 985.68 | 983.13 | 983.13 | 985.68 | 982.87 | 1,699 |
| January 21, 2026 | 985.14 | 988.5 | 988.5 | 989.98 | 985.14 | 6,953 |
| January 20, 2026 | 981.62 | 984.25 | 984.25 | 984.25 | 980.75 | 8,401 |
| January 19, 2026 | 994.25 | 991.75 | 991.75 | 994.25 | 991.75 | 14,941 |
| January 16, 2026 | 992 | 989.8 | 989.8 | 992 | 988.75 | 16,046 |
| January 15, 2026 | 990.56 | 999.13 | 999.13 | 999.75 | 990.56 | 617 |
| January 14, 2026 | 986.13 | 985.38 | 985.38 | 986.13 | 983.26 | 3,801 |
| January 13, 2026 | 991.75 | 994.5 | 994.5 | 994.5 | 991.75 | 2,016 |
| January 12, 2026 | 998.62 | 998.25 | 998.25 | 998.62 | 994.93 | 11,019 |
| January 09, 2026 | 990.9 | 995.38 | 995.38 | 995.38 | 990.5 | 10,018 |
| January 08, 2026 | 985.75 | 985.75 | 985.75 | 985.75 | 985.75 | 0 |
| January 07, 2026 | 989.45 | 987.13 | 987.13 | 990 | 984.43 | 8,928 |
| January 06, 2026 | 985.05 | 991.63 | 991.63 | 992.01 | 985.05 | 71,867 |
| January 05, 2026 | 980.5 | 973.88 | 973.88 | 980.5 | 972.5 | 827,162 |
| January 02, 2026 | 972.56 | 970.63 | 970.63 | 973.98 | 969 | 7,944 |
| December 31, 2025 | 962.3 | 963.63 | 963.63 | 963.63 | 962.3 | 832 |
| December 30, 2025 | 963.03 | 965 | 965 | 965 | 959.5 | 7,656 |
| December 29, 2025 | 960 | 956.5 | 956.5 | 960 | 955.75 | 6,998 |
| December 24, 2025 | 958 | 955.13 | 955.13 | 958 | 955.13 | 2 |
| December 23, 2025 | 953.8 | 954.63 | 954.63 | 954.63 | 953.8 | 4,193 |
| December 22, 2025 | 956.28 | 954.88 | 954.88 | 956.28 | 953.39 | 1,188 |
| December 19, 2025 | 950.49 | 952.88 | 952.88 | 953.5 | 949.25 | 9,424 |
| December 18, 2025 | 945.61 | 946.63 | 946.63 | 946.63 | 944.75 | 6,666 |
| December 17, 2025 | 952.37 | 947.25 | 947.25 | 952.37 | 947.25 | 963 |
| December 16, 2025 | 933.51 | 930.13 | 930.13 | 933.51 | 930 | 2,180 |
| December 15, 2025 | 945 | 944.38 | 944.38 | 945 | 943 | 18,119 |
| December 12, 2025 | 949.04 | 946.25 | 946.25 | 951.5 | 946.25 | 1,821 |
| December 11, 2025 | 941.45 | 941.25 | 941.25 | 941.45 | 941.25 | 214 |
| December 10, 2025 | 951 | 949.13 | 949.13 | 951 | 949.13 | 61 |
| December 09, 2025 | 949.5 | 950.38 | 950.38 | 950.38 | 947.62 | 1,278 |
| December 08, 2025 | 954.75 | 953.5 | 953.5 | 955.75 | 953.5 | 10,015 |
| December 05, 2025 | 945.75 | 948.13 | 948.13 | 948.9 | 945.75 | 530 |
| December 04, 2025 | 936.75 | 937.25 | 937.25 | 938.5 | 935.06 | 13,505 |
| December 03, 2025 | 942.25 | 935.13 | 935.13 | 942.25 | 935.13 | 1,111 |
| December 02, 2025 | 947.75 | 947.13 | 947.13 | 949.82 | 947.13 | 1,221 |
| December 01, 2025 | 953.75 | 954.75 | 954.75 | 955 | 953.53 | 1,796 |
| November 28, 2025 | 944.06 | 944.75 | 944.75 | 946.45 | 944 | 2,680 |
| November 27, 2025 | 938.48 | 937.13 | 937.13 | 938.48 | 936.19 | 2 |
| November 26, 2025 | 942.38 | 939.5 | 939.5 | 944 | 939.5 | 14,867 |