783.30
-4.4(-0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 786.1 | 783.3 | 783.3 | 792.09 | 779.8 | 61 |
| February 19, 2026 | 803.1 | 787.7 | 787.7 | 803.1 | 786.97 | 678 |
| February 18, 2026 | 797 | 799.95 | 799.95 | 801.13 | 795.5 | 504 |
| February 17, 2026 | 783.2 | 797.55 | 797.55 | 797.55 | 777.4 | 2,066 |
| February 16, 2026 | 781.4 | 775.9 | 775.9 | 781.4 | 774.3 | 179 |
| February 13, 2026 | 777.67 | 777.25 | 777.25 | 780.93 | 774.6 | 11 |
| February 12, 2026 | 792.1 | 783.1 | 783.1 | 797.04 | 783.1 | 49 |
| February 11, 2026 | 798.8 | 788 | 788 | 805.29 | 788 | 3,732 |
| February 10, 2026 | 789.6 | 801.8 | 801.8 | 806.6 | 789.6 | 822 |
| February 09, 2026 | 806 | 797.1 | 797.1 | 806 | 794.6 | 13,560 |
| February 06, 2026 | 772.4 | 793.6 | 792.61 | 793.6 | 772.4 | 180 |
| February 05, 2026 | 786.4 | 775.55 | 775.55 | 786.4 | 775.5 | 4,117 |
| February 04, 2026 | 769 | 779.45 | 779.45 | 779.45 | 769 | 72 |
| February 03, 2026 | 783 | 773 | 773 | 783.7 | 769.8 | 235 |
| February 02, 2026 | 756.2 | 778.55 | 778.55 | 779.5 | 750.1 | 6,535 |
| January 30, 2026 | 757.2 | 753.1 | 753.1 | 760.32 | 753.1 | 2,266 |
| January 29, 2026 | 743.53 | 752.05 | 752.05 | 756.62 | 743 | 651 |
| January 28, 2026 | 741.4 | 744.05 | 744.05 | 748.11 | 739.6 | 482 |
| January 27, 2026 | 759.23 | 746.25 | 746.25 | 759.23 | 744.2 | 784 |
| January 26, 2026 | 761.8 | 753.65 | 753.65 | 761.8 | 751.86 | 258 |
| January 23, 2026 | 767.7 | 757.8 | 757.8 | 768.5 | 755.6 | 648 |
| January 22, 2026 | 774.74 | 778.95 | 778.95 | 784.33 | 774.74 | 687 |
| January 21, 2026 | 768.1 | 769.8 | 769.8 | 769.9 | 763.5 | 1,795 |
| January 20, 2026 | 768.4 | 765.7 | 765.7 | 768.4 | 762.92 | 5,866 |
| January 19, 2026 | 775.3 | 769.55 | 769.55 | 775.3 | 767 | 45 |
| January 16, 2026 | 785.9 | 785.58 | 785.58 | 785.9 | 784.04 | 390 |
| January 15, 2026 | 777.2 | 782.6 | 782.6 | 784.3 | 771.3 | 616 |
| January 14, 2026 | 789.7 | 771.98 | 771.98 | 789.7 | 769.8 | 528 |
| January 13, 2026 | 792.3 | 784.5 | 784.5 | 795.8 | 784.5 | 5,187 |
| January 12, 2026 | 802.03 | 796.95 | 796.95 | 802.03 | 791.9 | 2,422 |
| January 09, 2026 | 807.8 | 808.45 | 808.45 | 810.52 | 805.47 | 2,145 |
| January 08, 2026 | 802.1 | 807.5 | 807.5 | 808.06 | 801.2 | 2,341 |
| January 07, 2026 | 802.85 | 800.5 | 800.5 | 803.08 | 795.5 | 3,885 |
| January 06, 2026 | 789.1 | 801.15 | 801.15 | 802.3 | 783.2 | 1,638 |
| January 05, 2026 | 784.6 | 785.7 | 785.7 | 791.59 | 784.6 | 680 |
| January 02, 2026 | 780.2 | 782.45 | 782.45 | 787.7 | 775.43 | 527 |
| December 31, 2025 | 784.14 | 781.2 | 781.2 | 784.14 | 779.44 | 432 |
| December 30, 2025 | 781.6 | 783.8 | 783.8 | 784.54 | 781.6 | 663 |
| December 29, 2025 | 782.4 | 775.6 | 775.6 | 785.8 | 775.6 | 1,789 |
| December 24, 2025 | 785.63 | 788.15 | 788.15 | 788.15 | 785.63 | 500 |
| December 23, 2025 | 799.15 | 793.15 | 793.15 | 799.95 | 793.15 | 333 |
| December 22, 2025 | 795 | 797.55 | 797.55 | 798.63 | 793.87 | 55 |
| December 19, 2025 | 788.5 | 797.5 | 797.5 | 797.5 | 788.5 | 113 |
| December 18, 2025 | 779.9 | 784.71 | 784.71 | 788.64 | 779.9 | 78 |
| December 17, 2025 | 789.9 | 785.6 | 785.6 | 789.9 | 784.1 | 259 |
| December 16, 2025 | 777.79 | 785.35 | 785.35 | 786.56 | 777.79 | 5,037 |
| December 15, 2025 | 777.9 | 777.05 | 777.05 | 778 | 772.76 | 188 |
| December 12, 2025 | 770.6 | 772.05 | 772.05 | 777.25 | 766.7 | 32,334 |
| December 11, 2025 | 744.4 | 756.8 | 756.8 | 759.84 | 744.4 | 637 |
| December 10, 2025 | 741.43 | 746.7 | 746.7 | 746.7 | 741.43 | 3,226 |
| December 09, 2025 | 743.3 | 744.1 | 744.1 | 744.66 | 743.3 | 9 |
| December 08, 2025 | 747.05 | 745.35 | 745.35 | 748.02 | 745.3 | 1,090 |
| December 05, 2025 | 745.5 | 745.9 | 745.9 | 747.8 | 745.5 | 12 |
| December 04, 2025 | 749.9 | 741.85 | 741.85 | 750.46 | 741.85 | 217 |
| December 03, 2025 | 745.3 | 744.8 | 744.8 | 749.16 | 744.8 | 90 |
| December 02, 2025 | 738.3 | 744.15 | 744.15 | 744.15 | 738.3 | 43 |
| December 01, 2025 | 735.1 | 743.65 | 743.65 | 743.65 | 735.1 | 9,305 |
| November 28, 2025 | 743.5 | 741.15 | 741.15 | 743.5 | 740.73 | 40 |
| November 27, 2025 | 740.43 | 737.55 | 737.55 | 740.43 | 737.55 | 37 |
| November 26, 2025 | 737.99 | 741.5 | 741.5 | 741.5 | 737.99 | 115 |