941.95
+0.15(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 941.6 | 941.95 | 941.95 | 942.27 | 941.33 | 4,164 |
| February 19, 2026 | 940.63 | 941.8 | 941.8 | 942.19 | 940.63 | 6,413 |
| February 18, 2026 | 940.95 | 941.3 | 941.3 | 942 | 940.72 | 36,315 |
| February 17, 2026 | 941.74 | 941.2 | 941.2 | 941.87 | 940.72 | 4,711 |
| February 16, 2026 | 940.58 | 940.65 | 940.65 | 941.21 | 940.5 | 44,610 |
| February 13, 2026 | 941.8 | 940.45 | 940.45 | 941.8 | 939.43 | 1,477 |
| February 12, 2026 | 939.5 | 939.85 | 939.85 | 940.3 | 939.03 | 5,113 |
| February 11, 2026 | 939.13 | 939.2 | 939.2 | 939.57 | 938.31 | 11,430 |
| February 10, 2026 | 939.14 | 938.85 | 938.85 | 939.46 | 938.4 | 222 |
| February 09, 2026 | 938.08 | 938.5 | 938.5 | 938.68 | 937.9 | 38,744 |
| February 06, 2026 | 938.5 | 938.05 | 938.05 | 938.78 | 937.71 | 2,313 |
| February 05, 2026 | 936.31 | 937.95 | 937.95 | 938.9 | 936.31 | 3,755 |
| February 04, 2026 | 936.8 | 936.6 | 936.6 | 937.3 | 936.22 | 8,661 |
| February 03, 2026 | 937.07 | 937.2 | 937.2 | 937.2 | 936.12 | 1,084 |
| February 02, 2026 | 936.58 | 936.7 | 936.7 | 937.49 | 936.22 | 16,905 |
| January 30, 2026 | 936.68 | 936.55 | 936.55 | 937.13 | 936.11 | 34,828 |
| January 29, 2026 | 936 | 936.95 | 936.95 | 937.27 | 935.4 | 7,696 |
| January 28, 2026 | 935.96 | 935.85 | 935.85 | 936.82 | 935.29 | 3,594 |
| January 27, 2026 | 936.8 | 935.3 | 935.3 | 936.8 | 935.3 | 1,194 |
| January 26, 2026 | 936.69 | 935.85 | 935.85 | 936.69 | 935.59 | 4,315 |
| January 23, 2026 | 939.7 | 935.7 | 935.7 | 939.7 | 935.5 | 25,741 |
| January 22, 2026 | 937.04 | 936.6 | 936.6 | 937.04 | 935.71 | 7,219 |
| January 21, 2026 | 937.14 | 936.8 | 936.8 | 937.9 | 936.46 | 3,452 |
| January 20, 2026 | 935.84 | 936.05 | 936.05 | 936.7 | 935.55 | 9,163 |
| January 19, 2026 | 936.43 | 936.45 | 936.45 | 937.1 | 936.03 | 24,792 |
| January 16, 2026 | 936.79 | 937.05 | 937.05 | 937.1 | 936.19 | 8,250 |
| January 15, 2026 | 937.84 | 937.05 | 937.05 | 938.12 | 936.79 | 12,010 |
| January 14, 2026 | 955.24 | 956 | 956 | 956.26 | 954.81 | 4,672 |
| January 13, 2026 | 955.14 | 954.7 | 954.7 | 955.86 | 954.2 | 11,084 |
| January 12, 2026 | 955.19 | 954.85 | 954.85 | 955.55 | 954.39 | 3,339 |
| January 09, 2026 | 954.89 | 955 | 955 | 955.32 | 954.19 | 9,314 |
| January 08, 2026 | 954.89 | 954.7 | 954.7 | 955.4 | 954.19 | 16 |
| January 07, 2026 | 953.96 | 954.25 | 954.25 | 954.7 | 953.3 | 516 |
| January 06, 2026 | 952.68 | 952.95 | 952.95 | 953.69 | 952.23 | 29,802 |
| January 05, 2026 | 952.53 | 952.55 | 952.55 | 953.2 | 952.24 | 10,926 |
| January 02, 2026 | 952.77 | 951.85 | 951.85 | 952.77 | 951.63 | 141 |
| December 31, 2025 | 953.28 | 951.4 | 951.4 | 953.28 | 951.4 | 10 |
| December 30, 2025 | 952.24 | 951.4 | 951.4 | 952.55 | 951.4 | 5,645 |
| December 29, 2025 | 952.31 | 951.46 | 951.46 | 952.59 | 951.09 | 12,987 |
| December 24, 2025 | 950.12 | 951.05 | 951.05 | 951.4 | 950.12 | 427 |
| December 23, 2025 | 950.5 | 951.05 | 951.05 | 951.76 | 950.5 | 3,549 |
| December 22, 2025 | 950.21 | 949.95 | 949.95 | 950.7 | 949.79 | 18,635 |
| December 19, 2025 | 949.55 | 950.3 | 950.3 | 950.9 | 949.55 | 557 |
| December 18, 2025 | 952.1 | 951.35 | 951.35 | 952.1 | 950.57 | 3,515 |
| December 17, 2025 | 951.11 | 951.25 | 951.25 | 951.75 | 950.48 | 1,408 |
| December 16, 2025 | 949.84 | 950 | 950 | 950.15 | 949.07 | 1,007 |
| December 15, 2025 | 950.55 | 950.2 | 950.2 | 950.8 | 949.7 | 2,791 |
| December 12, 2025 | 950.35 | 950.22 | 950.22 | 950.41 | 949.19 | 5,163 |
| December 11, 2025 | 949.92 | 949.75 | 949.75 | 950.8 | 949.51 | 21,294 |
| December 10, 2025 | 948.81 | 949 | 949 | 949.39 | 948.11 | 11,925 |
| December 09, 2025 | 949 | 949 | 949 | 950 | 948.37 | 10,842 |
| December 08, 2025 | 960 | 948.1 | 948.1 | 960 | 948.1 | 92,535 |
| December 05, 2025 | 950.84 | 949.6 | 949.6 | 951 | 949.6 | 3,399 |
| December 04, 2025 | 950.4 | 950.42 | 950.42 | 951 | 950.4 | 10,766 |
| December 03, 2025 | 950.59 | 950.15 | 950.15 | 950.71 | 949.71 | 2,659 |
| December 02, 2025 | 949.7 | 949.5 | 949.5 | 950.2 | 949 | 21,907 |
| December 01, 2025 | 949.79 | 949.25 | 949.25 | 949.79 | 948.6 | 3,257 |
| November 28, 2025 | 950.2 | 949.55 | 949.55 | 950.2 | 949.42 | 999 |
| November 27, 2025 | 950.23 | 949.3 | 949.3 | 950.23 | 948.87 | 7,569 |
| November 26, 2025 | 949.37 | 949.89 | 949.89 | 951.3 | 947.37 | 5,444 |