862.50
+6(+0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 866 | 862.5 | 862.5 | 872 | 857 | 1.26M |
| February 19, 2026 | 865 | 856.5 | 856.5 | 876.5 | 854 | 2.35M |
| February 18, 2026 | 879 | 863 | 863 | 883 | 857 | 1.93M |
| February 17, 2026 | 840 | 878 | 878 | 881 | 840 | 1.66M |
| February 16, 2026 | 869.5 | 841.5 | 841.5 | 870 | 841.5 | 1.32M |
| February 13, 2026 | 885 | 861.5 | 861.5 | 887.5 | 861.5 | 1.97M |
| February 12, 2026 | 886.5 | 879 | 879 | 895.5 | 861 | 2.72M |
| February 11, 2026 | 901.5 | 893.5 | 893.5 | 910 | 886.5 | 3.59M |
| February 10, 2026 | 901 | 897 | 897 | 912 | 893.5 | 1.57M |
| February 09, 2026 | 903 | 899.5 | 899.5 | 907 | 890.5 | 1.63M |
| February 06, 2026 | 895.5 | 899 | 899 | 903.5 | 877 | 1.4M |
| February 05, 2026 | 927 | 896.5 | 896.5 | 935 | 891 | 1.86M |
| February 04, 2026 | 888 | 915.5 | 915.5 | 925.3 | 877.5 | 2.03M |
| February 03, 2026 | 953 | 897.5 | 897.5 | 955.5 | 895.5 | 2.88M |
| February 02, 2026 | 943 | 950.5 | 950.5 | 958 | 937 | 2.27M |
| January 30, 2026 | 947 | 943 | 943 | 953.98 | 943 | 1.57M |
| January 29, 2026 | 958.5 | 945.5 | 945.5 | 962 | 940.5 | 1.5M |
| January 28, 2026 | 952 | 952 | 952 | 954.5 | 940 | 3.43M |
| January 27, 2026 | 958 | 951 | 951 | 972.5 | 951 | 2.05M |
| January 26, 2026 | 975.5 | 951 | 951 | 980 | 943 | 2.93M |
| January 23, 2026 | 976 | 975 | 975 | 989 | 967.5 | 1.51M |
| January 22, 2026 | 985 | 974.5 | 974.5 | 992.5 | 960 | 1.6M |
| January 21, 2026 | 961 | 980.5 | 980.5 | 991.5 | 958 | 2.98M |
| January 20, 2026 | 920 | 967.5 | 967.5 | 983.25 | 903.5 | 7.51M |
| January 19, 2026 | 820 | 834 | 834 | 849.5 | 820 | 1.95M |
| January 16, 2026 | 804 | 830.5 | 830.5 | 831 | 793 | 1.44M |
| January 15, 2026 | 813 | 810 | 810 | 823 | 806 | 2.34M |
| January 14, 2026 | 824 | 812 | 812 | 834.5 | 803 | 1.89M |
| January 13, 2026 | 842.5 | 821.5 | 821.5 | 843.5 | 816.9 | 1.8M |
| January 12, 2026 | 858.5 | 837.5 | 837.5 | 867 | 837 | 1.73M |
| January 09, 2026 | 865 | 858.5 | 858.5 | 870 | 848 | 2.34M |
| January 08, 2026 | 847 | 862.5 | 862.5 | 871.5 | 847 | 2.64M |
| January 07, 2026 | 869 | 844.5 | 844.5 | 874 | 844.5 | 4.38M |
| January 06, 2026 | 878.5 | 867.5 | 867.5 | 884 | 856.5 | 1.27M |
| January 05, 2026 | 881.5 | 864.5 | 864.5 | 893.5 | 842.5 | 1.97M |
| January 02, 2026 | 892 | 871.5 | 871.5 | 901.5 | 871 | 1.09M |
| December 31, 2025 | 892 | 891 | 891 | 896.5 | 889.03 | 615,302 |
| December 30, 2025 | 894 | 894.5 | 894.5 | 901.5 | 889 | 772,503 |
| December 29, 2025 | 893.5 | 897 | 897 | 901 | 884 | 319,951 |
| December 24, 2025 | 892.5 | 893.5 | 893.5 | 895.5 | 889 | 373,653 |
| December 23, 2025 | 890 | 891 | 891 | 904.5 | 890 | 1.22M |
| December 22, 2025 | 895.5 | 892 | 892 | 900 | 877.19 | 1.76M |
| December 19, 2025 | 894.5 | 900 | 900 | 904 | 890.5 | 4.24M |
| December 18, 2025 | 882.5 | 894.5 | 894.5 | 894.5 | 876 | 4.07M |
| December 17, 2025 | 898 | 884 | 884 | 903.5 | 884 | 2.67M |
| December 16, 2025 | 886.5 | 891 | 891 | 902.5 | 884 | 2.2M |
| December 15, 2025 | 866.5 | 891.5 | 891.5 | 893.5 | 861 | 1.87M |
| December 12, 2025 | 867.5 | 863 | 863 | 875.5 | 863 | 2.04M |
| December 11, 2025 | 854.5 | 862 | 862 | 863.5 | 850.5 | 4.14M |
| December 10, 2025 | 872 | 848.5 | 848.5 | 873 | 842.5 | 1.74M |
| December 09, 2025 | 870.5 | 873 | 873 | 887 | 860 | 2.09M |
| December 08, 2025 | 864 | 861 | 861 | 870 | 853 | 1.13M |
| December 05, 2025 | 861.5 | 863.5 | 863.5 | 873.5 | 860 | 2.06M |
| December 04, 2025 | 857.5 | 849.5 | 849.5 | 865.5 | 847 | 1.42M |
| December 03, 2025 | 880 | 850.5 | 850.5 | 884 | 838 | 1.54M |
| December 02, 2025 | 884 | 877 | 877 | 894.5 | 873 | 1.1M |
| December 01, 2025 | 880 | 876.5 | 876.5 | 883 | 867 | 1.05M |
| November 28, 2025 | 872 | 883 | 883 | 883 | 868 | 2.77M |
| November 27, 2025 | 871.5 | 870 | 870 | 883.5 | 865 | 2.53M |
| November 26, 2025 | 885 | 867 | 867 | 887 | 866 | 2.01M |