675.50
+0.5(+0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 679.25 | 675.5 | 675.5 | 684.5 | 672 | 190,317 |
| February 19, 2026 | 674.5 | 675 | 675 | 685.5 | 671 | 205,125 |
| February 18, 2026 | 694 | 677.5 | 677.5 | 697 | 673 | 259,585 |
| February 17, 2026 | 691 | 693.5 | 693.5 | 695 | 676.92 | 283,934 |
| February 16, 2026 | 682 | 678 | 678 | 690 | 675 | 182,105 |
| February 13, 2026 | 695 | 684.5 | 684.5 | 695 | 681.5 | 198,587 |
| February 12, 2026 | 694 | 685.5 | 685.5 | 694 | 670 | 204,572 |
| February 11, 2026 | 683.5 | 680 | 680 | 689 | 673.5 | 329,692 |
| February 10, 2026 | 678.5 | 686 | 686 | 689 | 674 | 247,471 |
| February 09, 2026 | 689 | 675 | 675 | 693.37 | 675 | 315,990 |
| February 06, 2026 | 682 | 684 | 684 | 694.5 | 673 | 250,735 |
| February 05, 2026 | 694 | 683 | 683 | 698.5 | 678.5 | 375,677 |
| February 04, 2026 | 670 | 691 | 691 | 693 | 666.5 | 317,782 |
| February 03, 2026 | 693 | 667 | 667 | 694.79 | 665 | 344,408 |
| February 02, 2026 | 679.5 | 691 | 691 | 691 | 671.5 | 253,382 |
| January 30, 2026 | 668 | 675 | 675 | 681.5 | 667.45 | 279,126 |
| January 29, 2026 | 683 | 671 | 671 | 685.19 | 666.44 | 259,006 |
| January 28, 2026 | 675.5 | 680 | 680 | 684.5 | 674.5 | 156,636 |
| January 27, 2026 | 685 | 680 | 680 | 685 | 673.5 | 157,793 |
| January 26, 2026 | 669.5 | 680 | 680 | 682 | 666.5 | 327,168 |
| January 23, 2026 | 679 | 675 | 675 | 683.02 | 674.5 | 253,903 |
| January 22, 2026 | 685.5 | 683 | 683 | 692 | 674.5 | 263,327 |
| January 21, 2026 | 675 | 683 | 677 | 687.5 | 674.36 | 478,030 |
| January 20, 2026 | 695 | 678 | 678 | 700 | 678 | 1.57M |
| January 19, 2026 | 635.5 | 699 | 699 | 710 | 635.5 | 2.02M |
| January 16, 2026 | 638 | 629.5 | 629.5 | 638 | 627 | 191,959 |
| January 15, 2026 | 640.5 | 637.5 | 637.5 | 647 | 625 | 831,335 |
| January 14, 2026 | 630 | 622 | 622 | 630 | 611.2 | 1.24M |
| January 13, 2026 | 624.5 | 615.5 | 615.5 | 629.98 | 615.5 | 325,679 |
| January 12, 2026 | 636 | 626 | 626 | 644 | 621 | 416,762 |
| January 09, 2026 | 650 | 643.5 | 643.5 | 650 | 635.5 | 496,186 |
| January 08, 2026 | 630 | 635.5 | 635.5 | 640.07 | 625 | 287,893 |
| January 07, 2026 | 632 | 630 | 630 | 632 | 620 | 295,558 |
| January 06, 2026 | 634 | 627 | 627 | 634 | 614.5 | 406,396 |
| January 05, 2026 | 641 | 620.5 | 620.5 | 650 | 614.73 | 812,396 |
| January 02, 2026 | 650 | 639 | 639 | 650 | 631.5 | 261,853 |
| December 31, 2025 | 645 | 639 | 639 | 649.5 | 638 | 144,663 |
| December 30, 2025 | 652 | 643.5 | 643.5 | 652 | 642.5 | 178,006 |
| December 29, 2025 | 627 | 645 | 645 | 651.5 | 626 | 391,661 |
| December 24, 2025 | 633 | 623 | 623 | 642.37 | 623 | 107,800 |
| December 23, 2025 | 635.5 | 631.5 | 631.5 | 641.5 | 629 | 284,240 |
| December 22, 2025 | 637 | 632.5 | 632.5 | 656.5 | 630.72 | 400,779 |
| December 19, 2025 | 646.5 | 637 | 637 | 685.47 | 636.5 | 1.54M |
| December 18, 2025 | 677 | 685 | 685 | 690 | 662.5 | 710,794 |
| December 17, 2025 | 668.5 | 666.5 | 666.5 | 668.5 | 653 | 344,289 |
| December 16, 2025 | 652 | 664 | 664 | 678.5 | 652 | 277,991 |
| December 15, 2025 | 653.5 | 663 | 663 | 667 | 653.5 | 244,482 |
| December 12, 2025 | 651.5 | 653.5 | 653.5 | 674.5 | 651.5 | 241,642 |
| December 11, 2025 | 680 | 667.5 | 667.5 | 680 | 665.5 | 248,012 |
| December 10, 2025 | 660 | 664 | 664 | 674.11 | 660 | 282,059 |
| December 09, 2025 | 675.5 | 667 | 667 | 683.5 | 667 | 306,685 |
| December 08, 2025 | 692.5 | 681.5 | 681.5 | 696.5 | 681.5 | 268,482 |
| December 05, 2025 | 705 | 694.5 | 694.5 | 705 | 685.96 | 284,935 |
| December 04, 2025 | 679 | 689 | 689 | 710 | 679 | 400,813 |
| December 03, 2025 | 668 | 681 | 681 | 681 | 664.5 | 404,073 |
| December 02, 2025 | 691.5 | 672.5 | 672.5 | 691.5 | 668.5 | 226,362 |
| December 01, 2025 | 688.5 | 678 | 678 | 688.5 | 668 | 303,325 |
| November 28, 2025 | 694.5 | 686 | 686 | 702 | 686 | 422,261 |
| November 27, 2025 | 680 | 690 | 690 | 696.5 | 680 | 284,228 |
| November 26, 2025 | 663 | 678 | 678 | 684 | 656 | 934,841 |