839.35
-0.6(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 838.6 | 839.35 | 839.35 | 843 | 837.6 | 2,353 |
| February 19, 2026 | 841.4 | 839.95 | 839.95 | 841.4 | 836.6 | 1,517 |
| February 18, 2026 | 841.7 | 839.4 | 839.4 | 842.9 | 838.2 | 1,717 |
| February 17, 2026 | 842.43 | 837.2 | 837.2 | 844.6 | 837.2 | 2,940 |
| February 16, 2026 | 844 | 837.7 | 837.7 | 844 | 836.3 | 4,367 |
| February 13, 2026 | 834.6 | 838.95 | 838.95 | 842.2 | 834.6 | 3,611 |
| February 12, 2026 | 833.6 | 837.85 | 837.85 | 841.2 | 833.6 | 1,685 |
| February 11, 2026 | 841 | 836.9 | 836.9 | 841 | 836.1 | 316 |
| February 10, 2026 | 841.2 | 837.1 | 837.1 | 841.2 | 835.8 | 69,610 |
| February 09, 2026 | 838.25 | 836.9 | 836.9 | 839.7 | 833.3 | 49,006 |
| February 06, 2026 | 865.6 | 864.35 | 835.62 | 866.61 | 862.9 | 45,306 |
| February 05, 2026 | 858.9 | 864.1 | 835.38 | 866.8 | 858.9 | 3,141 |
| February 04, 2026 | 858.8 | 862.5 | 833.83 | 865.3 | 858.8 | 5,998 |
| February 03, 2026 | 862.41 | 862.15 | 862.15 | 864.8 | 861.4 | 38,722 |
| February 02, 2026 | 866 | 863.3 | 863.3 | 866 | 861 | 3,976 |
| January 30, 2026 | 866.5 | 865.6 | 865.6 | 866.5 | 861.2 | 20,880 |
| January 29, 2026 | 865.23 | 860.3 | 860.3 | 867.7 | 860.3 | 9,798 |
| January 28, 2026 | 867.9 | 863.55 | 863.55 | 867.9 | 862 | 16,344 |
| January 27, 2026 | 865.9 | 863.75 | 863.75 | 865.9 | 863.74 | 7,110 |
| January 26, 2026 | 866.4 | 863.25 | 863.25 | 866.4 | 858.4 | 35,264 |
| January 23, 2026 | 864.3 | 862 | 862 | 864.3 | 861.1 | 2,847 |
| January 22, 2026 | 862.48 | 861.3 | 861.3 | 862.6 | 859.6 | 6,137 |
| January 21, 2026 | 860.5 | 859.9 | 859.9 | 860.8 | 858 | 12,285 |
| January 20, 2026 | 860.26 | 859 | 859 | 860.4 | 856.8 | 2,829 |
| January 19, 2026 | 861.76 | 859.45 | 859.45 | 864.5 | 857.1 | 7,337 |
| January 16, 2026 | 862.7 | 860.8 | 860.8 | 862.9 | 860.1 | 3,429 |
| January 15, 2026 | 864.1 | 860.25 | 860.25 | 864.1 | 856.1 | 5,085 |
| January 14, 2026 | 863.3 | 859.7 | 859.7 | 863.4 | 858.5 | 1,638 |
| January 13, 2026 | 864 | 859.7 | 859.7 | 864 | 856.3 | 1,526 |
| January 12, 2026 | 861.75 | 859.85 | 859.85 | 862.5 | 857.4 | 3,260 |
| January 09, 2026 | 859.7 | 859 | 859 | 861.7 | 856.6 | 5,866 |
| January 08, 2026 | 861.12 | 858.45 | 858.45 | 861.3 | 856.3 | 3,941 |
| January 07, 2026 | 862.2 | 857.9 | 857.9 | 863.7 | 856.5 | 3,804 |
| January 06, 2026 | 860.87 | 859.75 | 859.75 | 863.1 | 858.54 | 2,939 |
| January 05, 2026 | 852 | 857.05 | 857.05 | 860.1 | 852 | 6,534 |
| January 02, 2026 | 859 | 855.75 | 855.75 | 859.2 | 853.9 | 678 |
| December 31, 2025 | 859.4 | 855.5 | 855.5 | 859.4 | 855.5 | 751 |
| December 30, 2025 | 858.9 | 856.05 | 856.05 | 859 | 853.9 | 14,347 |
| December 29, 2025 | 852.3 | 856.6 | 856.6 | 860.3 | 852.3 | 13,077 |
| December 24, 2025 | 856.72 | 854.4 | 854.4 | 857.6 | 850.5 | 813 |
| December 23, 2025 | 858.5 | 854.25 | 854.25 | 858.5 | 854.25 | 1,639 |
| December 22, 2025 | 852.92 | 854.2 | 854.2 | 858.2 | 850.4 | 2,610 |
| December 19, 2025 | 857.7 | 854 | 854 | 857.7 | 854 | 11 |
| December 18, 2025 | 855.6 | 854.05 | 854.05 | 857.8 | 850.6 | 2,894 |
| December 17, 2025 | 855.45 | 853.05 | 853.05 | 857.1 | 853.05 | 6,568 |
| December 16, 2025 | 857.2 | 853.5 | 853.5 | 857.2 | 851.6 | 1,210 |
| December 15, 2025 | 857 | 851.95 | 851.95 | 857 | 849.4 | 648 |
| December 12, 2025 | 856.3 | 852.45 | 852.45 | 856.3 | 851.2 | 2,690 |
| December 11, 2025 | 849.4 | 852.1 | 852.1 | 854.1 | 849.4 | 4,220 |
| December 10, 2025 | 850.87 | 850.45 | 850.45 | 851.5 | 849.4 | 1,117 |
| December 09, 2025 | 854.2 | 850.15 | 850.15 | 854.2 | 849.3 | 659 |
| December 08, 2025 | 854.3 | 850.15 | 850.15 | 854.3 | 849.3 | 7,801 |
| December 05, 2025 | 852.5 | 852.1 | 852.1 | 853.3 | 852.1 | 46 |
| December 04, 2025 | 856 | 851.25 | 851.25 | 856 | 851.25 | 7,380 |
| December 03, 2025 | 853.2 | 851.45 | 851.45 | 853.2 | 849.3 | 159 |
| December 02, 2025 | 846.4 | 849.9 | 849.9 | 852.5 | 846.4 | 13,707 |
| December 01, 2025 | 850.4 | 851.3 | 851.3 | 855.2 | 846.1 | 1,970 |
| November 28, 2025 | 851 | 849.85 | 849.85 | 853.7 | 847.7 | 3,694 |
| November 27, 2025 | 850.2 | 849.8 | 849.8 | 850.4 | 849.8 | 1,380 |
| November 26, 2025 | 851.3 | 848.95 | 848.95 | 851.5 | 848.78 | 11,458 |