697.00
-0.5(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 695 | 699.27 | 699.27 | 706 | 693 | 458,175 |
| February 19, 2026 | 722.5 | 697.5 | 697.5 | 722.5 | 697.5 | 891,853 |
| February 18, 2026 | 719 | 715 | 715 | 726.96 | 715 | 1.64M |
| February 17, 2026 | 715 | 720 | 720 | 726.5 | 702.38 | 1.03M |
| February 16, 2026 | 727 | 711.5 | 711.5 | 730 | 711.5 | 1.06M |
| February 13, 2026 | 731 | 724 | 724 | 821.71 | 717.5 | 3.04M |
| February 12, 2026 | 727 | 732.5 | 732.5 | 742.74 | 723 | 2.07M |
| February 11, 2026 | 715.5 | 725.5 | 725.5 | 727 | 702.5 | 1.24M |
| February 10, 2026 | 704 | 716 | 716 | 719 | 699.5 | 1.39M |
| February 09, 2026 | 698.5 | 704 | 704 | 707.5 | 697 | 1.21M |
| February 06, 2026 | 684 | 697 | 697 | 697 | 683 | 1.03M |
| February 05, 2026 | 680 | 691 | 691 | 691 | 677 | 1.61M |
| February 04, 2026 | 670 | 684.5 | 684.5 | 696.84 | 666.5 | 812,079 |
| February 03, 2026 | 675 | 668 | 668 | 677.8 | 656.5 | 976,328 |
| February 02, 2026 | 665.5 | 675 | 675 | 675 | 660.5 | 1.12M |
| January 30, 2026 | 654.5 | 670 | 670 | 670 | 651 | 1.51M |
| January 29, 2026 | 656 | 655.5 | 655.5 | 667.5 | 655.5 | 1.31M |
| January 28, 2026 | 659.5 | 656 | 656 | 663 | 650 | 445,377 |
| January 27, 2026 | 649.5 | 650.5 | 650.5 | 651.05 | 645 | 1.17M |
| January 26, 2026 | 648.5 | 647.5 | 647.5 | 652 | 647 | 522,918 |
| January 23, 2026 | 648 | 651 | 651 | 654.5 | 645 | 487,207 |
| January 22, 2026 | 643 | 652.5 | 652.5 | 652.5 | 636.5 | 647,797 |
| January 21, 2026 | 632 | 637 | 637 | 639.5 | 624 | 2.89M |
| January 20, 2026 | 646.5 | 632.5 | 632.5 | 646.5 | 629.5 | 854,116 |
| January 19, 2026 | 654 | 640.5 | 640.5 | 654 | 636 | 2.2M |
| January 16, 2026 | 650 | 648.5 | 648.5 | 656.5 | 648 | 622,185 |
| January 15, 2026 | 649.5 | 655.5 | 655.5 | 661 | 644 | 940,973 |
| January 14, 2026 | 643.5 | 646.5 | 646.5 | 647.5 | 637.19 | 578,655 |
| January 13, 2026 | 647.5 | 642.5 | 642.5 | 654 | 639.3 | 249,384 |
| January 12, 2026 | 639.5 | 650 | 650 | 653.5 | 639.5 | 1.2M |
| January 09, 2026 | 642.5 | 653.5 | 653.5 | 657.5 | 642.33 | 2.35M |
| January 08, 2026 | 649.5 | 640.5 | 640.5 | 653.5 | 636 | 686,668 |
| January 07, 2026 | 653.5 | 651 | 651 | 653.5 | 640 | 931,004 |
| January 06, 2026 | 649.5 | 652 | 652 | 652 | 631 | 615,692 |
| January 05, 2026 | 621 | 635.5 | 635.5 | 635.5 | 618 | 1.72M |
| January 02, 2026 | 623 | 621 | 621 | 628 | 619 | 442,010 |
| December 31, 2025 | 625 | 624 | 624 | 630 | 623 | 274,074 |
| December 30, 2025 | 633.5 | 628.5 | 628.5 | 633.5 | 621.5 | 215,030 |
| December 29, 2025 | 619 | 625.5 | 625.5 | 630.5 | 619 | 407,412 |
| December 24, 2025 | 638 | 625.5 | 625.5 | 638 | 625.5 | 166,171 |
| December 23, 2025 | 640 | 632 | 632 | 640 | 627 | 695,456 |
| December 22, 2025 | 636.5 | 632.5 | 632.5 | 643 | 628.5 | 1.23M |
| December 19, 2025 | 650 | 642.5 | 642.5 | 656 | 642.5 | 3.65M |
| December 18, 2025 | 649 | 656 | 656 | 656 | 648 | 544,051 |
| December 17, 2025 | 647 | 650.5 | 650.5 | 665 | 647 | 801,035 |
| December 16, 2025 | 659.5 | 661 | 661 | 671.5 | 659.5 | 2.19M |
| December 15, 2025 | 652.5 | 664.5 | 664.5 | 664.5 | 649.5 | 1.15M |
| December 12, 2025 | 649 | 656.5 | 656.5 | 660.4 | 642.5 | 502,989 |
| December 11, 2025 | 632 | 643 | 643 | 647 | 619 | 1.87M |
| December 10, 2025 | 611 | 605.5 | 605.5 | 620.71 | 601 | 2.2M |
| December 09, 2025 | 614.5 | 613.5 | 613.5 | 616 | 608.5 | 1.47M |
| December 08, 2025 | 623 | 613.5 | 613.5 | 625.5 | 611 | 1.71M |
| December 05, 2025 | 619 | 623.5 | 623.5 | 636.22 | 618.5 | 1.95M |
| December 04, 2025 | 607 | 618.5 | 618.5 | 628.2 | 605.5 | 2.66M |
| December 03, 2025 | 588 | 601 | 601 | 602.5 | 576.5 | 1.63M |
| December 02, 2025 | 584.5 | 585 | 585 | 588.5 | 581.5 | 1.41M |
| December 01, 2025 | 585.5 | 586 | 586 | 590 | 576 | 1.45M |
| November 28, 2025 | 577.5 | 586 | 586 | 586 | 577 | 1.26M |
| November 27, 2025 | 574.5 | 576.5 | 576.5 | 579.5 | 572.5 | 1.62M |
| November 26, 2025 | 566 | 573.5 | 573.5 | 576 | 566 | 1.82M |