819.20
+12.6(+1.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 818.8 | 819.2 | 819.2 | 829.8 | 809 | 3.18M |
| February 19, 2026 | 806.4 | 806.6 | 806.6 | 815.6 | 799.76 | 3.43M |
| February 18, 2026 | 795 | 801 | 801 | 806.6 | 792.8 | 3.46M |
| February 17, 2026 | 787.2 | 797.8 | 797.8 | 810.4 | 785.49 | 3.59M |
| February 16, 2026 | 829 | 788.2 | 788.2 | 830.4 | 782.19 | 2.45M |
| February 13, 2026 | 793.6 | 807.4 | 807.4 | 814 | 790.6 | 5.05M |
| February 12, 2026 | 818 | 793.6 | 793.6 | 822.2 | 793.6 | 4.43M |
| February 11, 2026 | 845.6 | 812.2 | 812.2 | 851 | 807.99 | 5.05M |
| February 10, 2026 | 842 | 845.8 | 845.8 | 860 | 825.6 | 6.69M |
| February 09, 2026 | 847.2 | 840.6 | 840.6 | 864.8 | 822.6 | 4.63M |
| February 06, 2026 | 849.6 | 844.4 | 844.4 | 860.6 | 834.13 | 5.1M |
| February 05, 2026 | 855.2 | 871.2 | 871.2 | 875 | 848.6 | 6.44M |
| February 04, 2026 | 867.4 | 845.4 | 845.4 | 873.2 | 832.8 | 7.04M |
| February 03, 2026 | 966.6 | 871 | 871 | 966.6 | 871 | 9.21M |
| February 02, 2026 | 964 | 965.6 | 965.6 | 976.8 | 963.4 | 4.39M |
| January 30, 2026 | 959.4 | 957.4 | 957.4 | 976.4 | 956 | 5.78M |
| January 29, 2026 | 992.4 | 955 | 955 | 997.12 | 944.6 | 5.75M |
| January 28, 2026 | 989.2 | 995.4 | 995.4 | 1,013.5 | 988.4 | 6.24M |
| January 27, 2026 | 1,063.5 | 989.6 | 989.6 | 1,109 | 988.6 | 5.66M |
| January 26, 2026 | 1,030.5 | 1,043 | 1,043 | 1,048 | 1,020.5 | 2.66M |
| January 23, 2026 | 1,025.5 | 1,029 | 1,029 | 1,033 | 1,013.5 | 1.2M |
| January 22, 2026 | 1,023.5 | 1,022.5 | 1,022.5 | 1,034.5 | 1,004.32 | 6.81M |
| January 21, 2026 | 1,038 | 1,025 | 1,025 | 1,043.5 | 1,024.27 | 3.99M |
| January 20, 2026 | 1,034.5 | 1,041.5 | 1,041.5 | 1,051 | 1,031 | 5.33M |
| January 19, 2026 | 1,040 | 1,036 | 1,036 | 1,054 | 1,035 | 2.66M |
| January 16, 2026 | 1,034.5 | 1,045.5 | 1,045.5 | 1,046.5 | 1,024.5 | 3M |
| January 15, 2026 | 1,056 | 1,039.5 | 1,039.5 | 1,069 | 1,036.5 | 2.56M |
| January 14, 2026 | 1,105.5 | 1,054 | 1,054 | 1,108 | 1,047 | 5.22M |
| January 13, 2026 | 1,102 | 1,109.5 | 1,109.5 | 1,127 | 1,099 | 818,288 |
| January 12, 2026 | 1,100.5 | 1,104.5 | 1,104.5 | 1,122 | 1,090 | 1.99M |
| January 09, 2026 | 1,067.5 | 1,082.5 | 1,082.5 | 1,088 | 1,067 | 1.7M |
| January 08, 2026 | 1,068 | 1,069 | 1,069 | 1,073.5 | 1,057.5 | 8.46M |
| January 07, 2026 | 1,066.5 | 1,082 | 1,082 | 1,082 | 1,062 | 3.06M |
| January 06, 2026 | 1,062.5 | 1,066 | 1,066 | 1,075 | 1,050.5 | 3.09M |
| January 05, 2026 | 1,051.5 | 1,063.5 | 1,063.5 | 1,071.5 | 1,038.56 | 5.34M |
| January 02, 2026 | 1,085 | 1,050 | 1,050 | 1,095 | 1,049 | 2.76M |
| December 31, 2025 | 1,088 | 1,083 | 1,083 | 1,089.14 | 1,081.5 | 741,034 |
| December 30, 2025 | 1,081 | 1,083.5 | 1,083.5 | 1,086.5 | 1,079.5 | 1.21M |
| December 29, 2025 | 1,082 | 1,080 | 1,080 | 1,090 | 1,079.5 | 1.97M |
| December 24, 2025 | 1,080.5 | 1,079.5 | 1,079.5 | 1,089 | 1,079.5 | 693,962 |
| December 23, 2025 | 1,091 | 1,087 | 1,087 | 1,092.5 | 1,083.5 | 1.77M |
| December 22, 2025 | 1,081 | 1,090.5 | 1,090.5 | 1,091 | 1,081 | 1.17M |
| December 19, 2025 | 1,086.5 | 1,084.5 | 1,084.5 | 1,093.5 | 1,082 | 4.34M |
| December 18, 2025 | 1,084 | 1,096 | 1,096 | 1,100 | 1,080.5 | 1.99M |
| December 17, 2025 | 1,080.5 | 1,086 | 1,086 | 1,089.5 | 1,076.5 | 2.33M |
| December 16, 2025 | 1,086.5 | 1,079.5 | 1,079.5 | 1,088 | 1,075 | 975,691 |
| December 15, 2025 | 1,074 | 1,087.5 | 1,087.5 | 1,102.5 | 1,072 | 2.34M |
| December 12, 2025 | 1,082.5 | 1,071.5 | 1,071.5 | 1,085.5 | 1,067.5 | 872,002 |
| December 11, 2025 | 1,066.5 | 1,077 | 1,077 | 1,077 | 1,054.88 | 2.8M |
| December 10, 2025 | 1,074 | 1,072.5 | 1,072.5 | 1,077.5 | 1,054.5 | 4.66M |
| December 09, 2025 | 1,069.5 | 1,083 | 1,083 | 1,103 | 1,069.5 | 3.88M |
| December 08, 2025 | 1,071 | 1,067.5 | 1,067.5 | 1,073.5 | 1,061 | 2.29M |
| December 05, 2025 | 1,066.5 | 1,070 | 1,070 | 1,074 | 1,060 | 1.45M |
| December 04, 2025 | 1,068 | 1,064.5 | 1,064.5 | 1,079 | 1,063.5 | 7.25M |
| December 03, 2025 | 1,067.5 | 1,063 | 1,063 | 1,071 | 1,060 | 4.16M |
| December 02, 2025 | 1,078 | 1,063.5 | 1,063.5 | 1,079 | 1,061.5 | 4.54M |
| December 01, 2025 | 1,075 | 1,074 | 1,074 | 1,077 | 1,060 | 4.92M |
| November 28, 2025 | 1,074 | 1,074.5 | 1,074.5 | 1,077 | 1,066 | 2.47M |
| November 27, 2025 | 1,067 | 1,072 | 1,072 | 1,075 | 1,065 | 2.97M |
| November 26, 2025 | 1,085.5 | 1,064.5 | 1,064.5 | 1,087.5 | 1,057 | 5.58M |