1,727.50
+14(+0.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,730.5 | 1,727.5 | 1,727.5 | 1,730.5 | 1,710.5 | 1,154 |
| February 19, 2026 | 1,720 | 1,713.5 | 1,713.5 | 1,741.5 | 1,713.5 | 6,063 |
| February 18, 2026 | 1,697 | 1,698.75 | 1,698.75 | 1,698.75 | 1,697 | 120 |
| February 17, 2026 | 1,707 | 1,726.75 | 1,726.75 | 1,752 | 1,707 | 1,665 |
| February 16, 2026 | 1,725 | 1,678.75 | 1,678.75 | 1,725 | 1,660 | 353 |
| February 13, 2026 | 1,697.5 | 1,675 | 1,675 | 1,697.5 | 1,675 | 482 |
| February 12, 2026 | 1,631.5 | 1,669 | 1,669 | 1,669.5 | 1,624.5 | 2,142 |
| February 11, 2026 | 1,646 | 1,639.75 | 1,639.75 | 1,649.5 | 1,639.75 | 25 |
| February 10, 2026 | 1,650 | 1,655 | 1,655 | 1,655 | 1,650 | 291 |
| February 09, 2026 | 1,711 | 1,667.75 | 1,667.75 | 1,711 | 1,667.75 | 125 |
| February 06, 2026 | 1,782 | 1,709.5 | 1,709.5 | 1,799 | 1,709.5 | 1,049 |
| February 05, 2026 | 1,745 | 1,777.75 | 1,777.75 | 1,811.5 | 1,713.5 | 14,612 |
| February 04, 2026 | 1,667 | 1,718 | 1,718 | 1,718 | 1,667 | 134 |
| February 03, 2026 | 1,641.5 | 1,650.5 | 1,650.5 | 1,650.5 | 1,641.5 | 172 |
| February 02, 2026 | 1,652.5 | 1,671.75 | 1,671.75 | 1,684.72 | 1,652.5 | 17,995 |
| January 30, 2026 | 1,641.5 | 1,587.5 | 1,587.5 | 1,678 | 1,587.5 | 32,038 |
| January 29, 2026 | 1,568.5 | 1,650.25 | 1,650.25 | 1,650.25 | 1,565.5 | 28,710 |
| January 28, 2026 | 1,621.5 | 1,608.75 | 1,608.75 | 1,621.5 | 1,608.75 | 674 |
| January 27, 2026 | 1,611 | 1,604 | 1,604 | 1,611 | 1,604 | 93 |
| January 26, 2026 | 1,577.5 | 1,593.75 | 1,593.75 | 1,602.5 | 1,577.5 | 518 |
| January 23, 2026 | 1,573 | 1,572.5 | 1,572.5 | 1,573 | 1,572.5 | 264 |
| January 22, 2026 | 1,641 | 1,627.25 | 1,627.25 | 1,646.03 | 1,627.25 | 19,395 |
| January 21, 2026 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | 200 |
| January 20, 2026 | 1,690 | 1,686 | 1,686 | 1,690 | 1,674.47 | 19,807 |
| January 19, 2026 | 1,676 | 1,662.25 | 1,662.25 | 1,676 | 1,662.25 | 5,000 |
| January 16, 2026 | 1,630.5 | 1,630.5 | 1,630.5 | 1,630.5 | 1,630.5 | 50 |
| January 15, 2026 | 1,622.03 | 1,626 | 1,626 | 1,633 | 1,622.03 | 292 |
| January 14, 2026 | 1,617.5 | 1,631 | 1,631 | 1,637.5 | 1,617.5 | 200 |
| January 13, 2026 | 1,598 | 1,595 | 1,595 | 1,598 | 1,595 | 586 |
| January 12, 2026 | 1,626 | 1,596.25 | 1,596.25 | 1,626 | 1,596.25 | 150 |
| January 09, 2026 | 1,644 | 1,625.5 | 1,625.5 | 1,660 | 1,622.5 | 288 |
| January 08, 2026 | 1,680 | 1,653.75 | 1,653.75 | 1,680 | 1,653.75 | 900 |
| January 07, 2026 | 1,645.5 | 1,646.5 | 1,646.5 | 1,655 | 1,638 | 5,626 |
| January 06, 2026 | 1,576 | 1,650.5 | 1,650.5 | 1,663 | 1,576 | 2,900 |
| January 05, 2026 | 1,574.5 | 1,574.5 | 1,574.5 | 1,574.5 | 1,574.5 | 0 |
| January 02, 2026 | 1,544.5 | 1,615 | 1,615 | 1,615 | 1,544.5 | 698 |
| December 31, 2025 | 1,590.93 | 1,578.25 | 1,578.25 | 1,590.97 | 1,578.25 | 2,827 |
| December 30, 2025 | 1,551 | 1,557.75 | 1,557.75 | 1,573.5 | 1,551 | 1,362 |
| December 29, 2025 | 1,515 | 1,537.25 | 1,537.25 | 1,537.25 | 1,515 | 1,263 |
| December 24, 2025 | 1,550 | 1,474.25 | 1,474.25 | 1,550 | 1,469.5 | 704 |
| December 23, 2025 | 1,482.5 | 1,479.5 | 1,479.5 | 1,482.5 | 1,466.21 | 527 |
| December 22, 2025 | 1,480 | 1,459.25 | 1,459.25 | 1,480 | 1,446 | 2,182 |
| December 19, 2025 | 1,483 | 1,505 | 1,505 | 1,513.69 | 1,483 | 30,682 |
| December 18, 2025 | 1,519.5 | 1,475.25 | 1,475.25 | 1,539 | 1,475 | 1,179 |
| December 17, 2025 | 1,479 | 1,516.5 | 1,516.5 | 1,524 | 1,479 | 3,040 |
| December 16, 2025 | 1,528 | 1,523.5 | 1,523.5 | 1,608.38 | 1,506 | 1,665 |
| December 15, 2025 | 1,577.5 | 1,510 | 1,510 | 1,579.5 | 1,510 | 52,519 |
| December 12, 2025 | 1,585 | 1,640.5 | 1,640.5 | 1,640.5 | 1,585 | 130 |
| December 11, 2025 | 1,639 | 1,644.25 | 1,644.25 | 1,644.25 | 1,639 | 60 |
| December 10, 2025 | 1,631 | 1,639.25 | 1,639.25 | 1,639.25 | 1,630.05 | 9,050 |
| December 09, 2025 | 1,683.5 | 1,634.25 | 1,634.25 | 1,683.5 | 1,634.25 | 2,229 |
| December 08, 2025 | 1,621.5 | 1,669.75 | 1,669.75 | 1,669.75 | 1,621.5 | 200 |
| December 05, 2025 | 1,602 | 1,616.5 | 1,616.5 | 1,616.5 | 1,600 | 1,414 |
| December 04, 2025 | 1,629 | 1,629 | 1,629 | 1,631 | 1,621 | 332 |
| December 03, 2025 | 1,654.75 | 1,662.75 | 1,662.75 | 1,662.75 | 1,654.75 | 25,276 |
| December 02, 2025 | 1,731.5 | 1,743 | 1,743 | 1,743 | 1,714 | 1,391 |
| December 01, 2025 | 1,735 | 1,730.5 | 1,730.5 | 1,740 | 1,730.5 | 886 |
| November 28, 2025 | 1,728.5 | 1,720.5 | 1,720.5 | 1,728.5 | 1,720.5 | 80 |
| November 27, 2025 | 1,738 | 1,738 | 1,738 | 1,738 | 1,738 | 0 |
| November 26, 2025 | 1,750 | 1,757 | 1,757 | 1,757 | 1,750 | 400 |