958.00
+2(+0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 959.19 | 958 | 958 | 962 | 958 | 1,097 |
| February 19, 2026 | 954.75 | 956 | 956 | 959.75 | 953.75 | 79 |
| February 18, 2026 | 963.25 | 962.75 | 962.75 | 963.25 | 957.25 | 1,267 |
| February 17, 2026 | 950.5 | 951.5 | 951.5 | 953.75 | 949.61 | 2,026 |
| February 16, 2026 | 950 | 948.5 | 948.5 | 954.5 | 946.5 | 182 |
| February 13, 2026 | 950.2 | 947.75 | 947.75 | 952 | 943.5 | 1,965 |
| February 12, 2026 | 965.5 | 957.25 | 957.25 | 966.25 | 954.25 | 1,004 |
| February 11, 2026 | 975 | 963 | 963 | 975 | 963 | 6,180 |
| February 10, 2026 | 961 | 965 | 965 | 965 | 947 | 4,244 |
| February 09, 2026 | 941.75 | 948.75 | 948.75 | 956 | 941.75 | 4,106 |
| February 06, 2026 | 949.25 | 948.38 | 948.38 | 951.25 | 948.26 | 1,062 |
| February 05, 2026 | 971.75 | 956.25 | 956.25 | 971.75 | 956.25 | 4,669 |
| February 04, 2026 | 959 | 953.5 | 953.5 | 959 | 940.75 | 5,435 |
| February 03, 2026 | 942 | 935.88 | 935.88 | 943.5 | 932.25 | 1,981 |
| February 02, 2026 | 909.82 | 926.75 | 926.75 | 931 | 905.25 | 2,490 |
| January 30, 2026 | 948.25 | 938.25 | 938.25 | 948.25 | 935 | 5,370 |
| January 29, 2026 | 919.75 | 913.75 | 913.75 | 927.25 | 895.53 | 10,936 |
| January 28, 2026 | 896.06 | 890 | 890 | 905.75 | 885.25 | 53,494 |
| January 27, 2026 | 1,002.5 | 993.63 | 993.63 | 1,002.5 | 989 | 175 |
| January 26, 2026 | 997.5 | 1,000.5 | 1,000.5 | 1,001.5 | 993.25 | 16,875 |
| January 23, 2026 | 986.75 | 995.5 | 995.5 | 1,004 | 986.75 | 2,677 |
| January 22, 2026 | 1,017.5 | 1,009 | 1,009 | 1,017.5 | 1,008.5 | 2,484 |
| January 21, 2026 | 1,006.5 | 1,010 | 1,010 | 1,011.55 | 1,004 | 8,624 |
| January 20, 2026 | 1,032.5 | 1,024 | 1,024 | 1,032.5 | 1,018 | 61 |
| January 19, 2026 | 1,027 | 1,031.75 | 1,031.75 | 1,037.5 | 1,027 | 1,582 |
| January 16, 2026 | 1,043 | 1,035.41 | 1,035.41 | 1,043 | 1,031 | 1,597 |
| January 15, 2026 | 1,023.5 | 1,038 | 1,038 | 1,040 | 1,023.5 | 1,440 |
| January 14, 2026 | 1,031 | 1,026.5 | 1,026.5 | 1,031 | 1,018.5 | 11,281 |
| January 13, 2026 | 1,020 | 1,022 | 1,022 | 1,022 | 999.5 | 12,346 |
| January 12, 2026 | 1,014.5 | 1,011.5 | 1,011.5 | 1,014.5 | 1,004.06 | 32,917 |
| January 09, 2026 | 1,022 | 1,023.25 | 1,023.25 | 1,030.5 | 1,011.5 | 2,137 |
| January 08, 2026 | 1,030 | 1,021.5 | 1,021.5 | 1,030 | 1,016.5 | 915 |
| January 07, 2026 | 1,030.5 | 1,023.5 | 1,023.5 | 1,030.5 | 1,018.5 | 1,890 |
| January 06, 2026 | 1,031 | 1,029.5 | 1,029.5 | 1,031 | 1,021 | 496 |
| January 05, 2026 | 1,035.5 | 1,027.5 | 1,027.5 | 1,035.5 | 1,019.5 | 393 |
| January 02, 2026 | 1,021.5 | 1,017.75 | 1,017.75 | 1,022.5 | 1,015.5 | 65 |
| December 31, 2025 | 1,019 | 1,019.75 | 1,019.75 | 1,025 | 1,019 | 17,229 |
| December 30, 2025 | 1,017.5 | 1,020.75 | 1,020.75 | 1,020.75 | 1,010 | 4,002 |
| December 29, 2025 | 1,001.5 | 1,011.25 | 1,011.25 | 1,019 | 1,001.5 | 449 |
| December 24, 2025 | 1,009 | 1,001.63 | 1,001.63 | 1,015 | 997 | 149 |
| December 23, 2025 | 996.75 | 1,010.25 | 1,010.25 | 1,011 | 996.75 | 10,092 |
| December 22, 2025 | 1,022.5 | 1,023.5 | 1,023.5 | 1,027.5 | 1,018.5 | 123 |
| December 19, 2025 | 1,014.5 | 1,030.5 | 1,030.5 | 1,033.5 | 1,014.5 | 623 |
| December 18, 2025 | 1,037 | 1,030 | 1,030 | 1,037 | 1,026 | 20,065 |
| December 17, 2025 | 1,036.5 | 1,022.5 | 1,022.5 | 1,037 | 1,022.5 | 251 |
| December 16, 2025 | 1,030.5 | 1,027 | 1,027 | 1,031.5 | 1,023 | 27 |
| December 15, 2025 | 1,029 | 1,035 | 1,035 | 1,044 | 1,029 | 7 |
| December 12, 2025 | 1,031 | 1,020.75 | 1,020.75 | 1,033 | 1,020.75 | 357 |
| December 11, 2025 | 1,015.5 | 1,015.5 | 1,015.5 | 1,024 | 1,013.5 | 13,344 |
| December 10, 2025 | 1,034 | 1,038.25 | 1,038.25 | 1,047 | 1,031.5 | 653 |
| December 09, 2025 | 1,046 | 1,032.5 | 1,032.5 | 1,046 | 1,027 | 4,573 |
| December 08, 2025 | 1,039 | 1,037.75 | 1,037.75 | 1,044 | 1,035.82 | 919 |
| December 05, 2025 | 1,037.5 | 1,038 | 1,038 | 1,041 | 1,035.07 | 252 |
| December 04, 2025 | 1,046 | 1,039 | 1,039 | 1,046 | 1,028.5 | 7,294 |
| December 03, 2025 | 1,052.5 | 1,042.75 | 1,042.75 | 1,053.5 | 1,039 | 696 |
| December 02, 2025 | 1,057.5 | 1,057.75 | 1,057.75 | 1,064 | 1,049 | 234 |
| December 01, 2025 | 1,046 | 1,049.75 | 1,049.75 | 1,056 | 1,045 | 104 |
| November 28, 2025 | 1,032.5 | 1,035 | 1,035 | 1,049.5 | 1,032.5 | 189 |
| November 27, 2025 | 1,061 | 1,048.25 | 1,048.25 | 1,061 | 1,048.25 | 402 |
| November 26, 2025 | 1,060.5 | 1,061.5 | 1,061.5 | 1,067.5 | 1,059.94 | 607 |