814.00
+15.8(+1.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 799.4 | 814 | 814 | 814.25 | 780 | 5.62M |
| February 19, 2026 | 792.8 | 798.2 | 798.2 | 798.2 | 789.5 | 2.43M |
| February 18, 2026 | 795.6 | 793.2 | 793.2 | 806.6 | 793.2 | 3.77M |
| February 17, 2026 | 786.2 | 798 | 798 | 800.4 | 786.2 | 2.14M |
| February 16, 2026 | 797 | 784.2 | 784.2 | 799 | 782.4 | 1.66M |
| February 13, 2026 | 786.8 | 794.2 | 794.2 | 794.2 | 775.4 | 4.36M |
| February 12, 2026 | 783.4 | 788.4 | 788.4 | 790.4 | 766.4 | 4.7M |
| February 11, 2026 | 765 | 786 | 786 | 786 | 758 | 4.6M |
| February 10, 2026 | 751.4 | 763 | 763 | 763 | 747.8 | 1.7M |
| February 09, 2026 | 757 | 751.4 | 751.4 | 760.4 | 738.8 | 4.16M |
| February 06, 2026 | 749.8 | 751.4 | 751.4 | 757.4 | 748 | 2.56M |
| February 05, 2026 | 778 | 752.6 | 752.6 | 778 | 744.6 | 4.12M |
| February 04, 2026 | 764.2 | 776.2 | 776.2 | 777.2 | 760.2 | 2.99M |
| February 03, 2026 | 762 | 762 | 762 | 763.7 | 754.6 | 2.32M |
| February 02, 2026 | 760 | 760.2 | 760.2 | 766.2 | 755.24 | 2.36M |
| January 30, 2026 | 767.4 | 758.6 | 758.6 | 768 | 758.6 | 3.02M |
| January 29, 2026 | 756.6 | 765 | 765 | 767 | 754.02 | 3.07M |
| January 28, 2026 | 754.4 | 760 | 760 | 763.6 | 748.6 | 2.42M |
| January 27, 2026 | 754 | 751.4 | 751.4 | 754.3 | 743.8 | 2.14M |
| January 26, 2026 | 741.8 | 752 | 752 | 756.4 | 737.5 | 2.75M |
| January 23, 2026 | 735 | 729.6 | 729.6 | 736.6 | 726.8 | 1.35M |
| January 22, 2026 | 729.6 | 735.2 | 735.2 | 740.4 | 722.6 | 2.86M |
| January 21, 2026 | 723.6 | 722 | 722 | 730.2 | 720.4 | 1.53M |
| January 20, 2026 | 737 | 731.4 | 731.4 | 739.2 | 728 | 3.24M |
| January 19, 2026 | 743.8 | 740.6 | 740.6 | 744.4 | 735.6 | 1.16M |
| January 16, 2026 | 749.8 | 751 | 751 | 754.2 | 747 | 952,067 |
| January 15, 2026 | 733 | 751.4 | 751.4 | 752 | 727.6 | 3.28M |
| January 14, 2026 | 732.6 | 734.8 | 734.8 | 734.8 | 722.2 | 1.72M |
| January 13, 2026 | 733 | 730 | 730 | 738.8 | 728.5 | 1.7M |
| January 12, 2026 | 732.8 | 731 | 731 | 735.8 | 726.2 | 1.4M |
| January 09, 2026 | 737.2 | 732.2 | 732.2 | 737.2 | 728.8 | 1.43M |
| January 08, 2026 | 740 | 738.8 | 738.8 | 745.4 | 731.6 | 4.63M |
| January 07, 2026 | 722 | 743.6 | 743.6 | 743.6 | 721.6 | 1.62M |
| January 06, 2026 | 721 | 719.2 | 719.2 | 724.8 | 714.8 | 1.8M |
| January 05, 2026 | 717.4 | 716.2 | 716.2 | 720.8 | 705.8 | 1.36M |
| January 02, 2026 | 720.6 | 712.6 | 712.6 | 721.6 | 711 | 996,530 |
| December 31, 2025 | 723.8 | 720.4 | 720.4 | 723.8 | 716.8 | 630,624 |
| December 30, 2025 | 716.2 | 719.4 | 719.4 | 719.8 | 713 | 644,369 |
| December 29, 2025 | 708.2 | 713.8 | 713.8 | 721.4 | 706 | 1.74M |
| December 24, 2025 | 706.6 | 705.6 | 705.6 | 709.6 | 702.8 | 225,845 |
| December 23, 2025 | 704.6 | 703.4 | 703.4 | 706.4 | 700.8 | 1.85M |
| December 22, 2025 | 694.8 | 701.6 | 701.6 | 701.6 | 694 | 1.14M |
| December 19, 2025 | 697 | 701 | 701 | 702.4 | 695.62 | 8.02M |
| December 18, 2025 | 702.4 | 703 | 703 | 707.2 | 699 | 2.25M |
| December 17, 2025 | 695.6 | 700.6 | 700.6 | 708.2 | 693.6 | 4.8M |
| December 16, 2025 | 692 | 693.8 | 693.8 | 694.8 | 688 | 2.23M |
| December 15, 2025 | 688.8 | 686.6 | 686.6 | 692.6 | 686.6 | 3.38M |
| December 12, 2025 | 693.8 | 687.4 | 687.4 | 696.8 | 686.4 | 3.18M |
| December 11, 2025 | 687.6 | 690.4 | 690.4 | 691.2 | 684.6 | 3.77M |
| December 10, 2025 | 693.8 | 686 | 686 | 695 | 685.6 | 2.1M |
| December 09, 2025 | 695.4 | 694.8 | 694.8 | 700.6 | 690.8 | 2.51M |
| December 08, 2025 | 705.2 | 695.4 | 695.4 | 707.2 | 695.4 | 2.26M |
| December 05, 2025 | 708 | 707.4 | 707.4 | 715 | 704.4 | 1.76M |
| December 04, 2025 | 713.8 | 709.2 | 709.2 | 717.8 | 709.2 | 2.6M |
| December 03, 2025 | 719.4 | 711.2 | 711.2 | 720.2 | 711.2 | 1.39M |
| December 02, 2025 | 715 | 714.4 | 714.4 | 720.8 | 712.4 | 2.74M |
| December 01, 2025 | 712.8 | 710.8 | 710.8 | 712.8 | 704.6 | 1.72M |
| November 28, 2025 | 719.8 | 714.6 | 714.6 | 719.8 | 710.8 | 1.63M |
| November 27, 2025 | 708.2 | 717 | 717 | 717.8 | 705 | 1.76M |
| November 26, 2025 | 692.8 | 705.8 | 705.8 | 712.8 | 686.2 | 4.76M |