950.13
-13.25(-1.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 953.5 | 950.13 | 950.13 | 953.5 | 946.5 | 1,146 |
| February 19, 2026 | 954.75 | 963.38 | 963.38 | 963.38 | 954.75 | 122 |
| February 18, 2026 | 962.25 | 952.63 | 952.63 | 962.25 | 949.5 | 2,224 |
| February 17, 2026 | 978.63 | 978.63 | 978.63 | 978.63 | 978.63 | 0 |
| February 16, 2026 | 996.25 | 993.38 | 993.38 | 996.25 | 990.1 | 185 |
| February 13, 2026 | 1,005.5 | 999.75 | 999.75 | 1,010.5 | 999.33 | 4,376 |
| February 12, 2026 | 980.75 | 1,006 | 1,006 | 1,006 | 980.75 | 2,722 |
| February 11, 2026 | 1,001 | 990.25 | 990.25 | 1,001 | 990.25 | 10 |
| February 10, 2026 | 1,007.5 | 1,014 | 1,014 | 1,017 | 1,007.5 | 15 |
| February 09, 2026 | 1,011.5 | 1,008.75 | 1,008.75 | 1,015.5 | 1,008.75 | 108 |
| February 06, 2026 | 1,033.5 | 1,010.25 | 1,029 | 1,033.5 | 1,010.25 | 15,320 |
| February 05, 2026 | 1,010.83 | 1,022 | 1,022 | 1,022.5 | 1,010.73 | 68,425 |
| February 04, 2026 | 1,007.5 | 999.5 | 999.5 | 1,007.5 | 987.75 | 43,694 |
| February 03, 2026 | 1,013.5 | 1,022 | 1,022 | 1,029.5 | 1,012 | 4,748 |
| February 02, 2026 | 1,049.5 | 1,017.25 | 1,017.25 | 1,049.5 | 1,017.25 | 10,023 |
| January 30, 2026 | 1,055 | 1,043 | 1,043 | 1,055 | 1,043 | 20 |
| January 29, 2026 | 1,045 | 1,050 | 1,050 | 1,050 | 1,034.17 | 3,764 |
| January 28, 2026 | 1,039.5 | 1,049.75 | 1,049.75 | 1,049.75 | 1,039.5 | 423 |
| January 27, 2026 | 1,041 | 1,041 | 1,041 | 1,041 | 1,041 | 0 |
| January 26, 2026 | 1,054.81 | 1,049.5 | 1,049.5 | 1,054.81 | 1,047.22 | 9,609 |
| January 23, 2026 | 1,050 | 1,055.75 | 1,055.75 | 1,055.75 | 1,050 | 7,434 |
| January 22, 2026 | 1,040.54 | 1,050.5 | 1,050.5 | 1,050.5 | 1,037.33 | 14,890 |
| January 21, 2026 | 1,055.11 | 1,052.75 | 1,052.75 | 1,055.11 | 1,052.75 | 6,686 |
| January 20, 2026 | 1,056 | 1,057.25 | 1,057.25 | 1,068.81 | 1,056 | 10,766 |
| January 19, 2026 | 1,044.5 | 1,041.75 | 1,041.75 | 1,048.5 | 1,036.24 | 8,921 |
| January 16, 2026 | 1,037.17 | 1,035.75 | 1,035.75 | 1,037.17 | 1,035.75 | 1,926 |
| January 15, 2026 | 1,035.19 | 1,031.25 | 1,031.25 | 1,035.19 | 1,029.8 | 9,658 |
| January 14, 2026 | 1,048.5 | 1,046.25 | 1,046.25 | 1,048.5 | 1,046 | 15 |
| January 13, 2026 | 1,053.5 | 1,053.5 | 1,053.5 | 1,053.5 | 1,053.5 | 0 |
| January 12, 2026 | 1,055.5 | 1,051 | 1,051 | 1,055.5 | 1,051 | 2 |
| January 09, 2026 | 1,053 | 1,053 | 1,053 | 1,053 | 1,053 | 0 |
| January 08, 2026 | 1,072.5 | 1,072.25 | 1,072.25 | 1,072.5 | 1,072.25 | 1,884 |
| January 07, 2026 | 1,067.49 | 1,068 | 1,068 | 1,069.64 | 1,067.49 | 7,010 |
| January 06, 2026 | 1,072.5 | 1,051 | 1,051 | 1,072.5 | 1,048.17 | 10,512 |
| January 05, 2026 | 1,078.5 | 1,078.5 | 1,078.5 | 1,078.5 | 1,078.5 | 0 |
| January 02, 2026 | 1,081.5 | 1,088.5 | 1,088.5 | 1,088.5 | 1,070.86 | 15,099 |
| December 31, 2025 | 1,092 | 1,096.75 | 1,096.75 | 1,096.75 | 1,092 | 7,002 |
| December 30, 2025 | 1,103.5 | 1,088.75 | 1,088.75 | 1,103.5 | 1,088.75 | 14,587 |
| December 29, 2025 | 1,105 | 1,109 | 1,109 | 1,109 | 1,059.56 | 21 |
| December 24, 2025 | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | 0 |
| December 23, 2025 | 1,106 | 1,100.5 | 1,100.5 | 1,108.5 | 1,100.5 | 24,942 |
| December 22, 2025 | 1,106 | 1,106 | 1,106 | 1,106 | 1,106 | 0 |
| December 19, 2025 | 1,099 | 1,097.25 | 1,097.25 | 1,099 | 1,097.25 | 1,198 |
| December 18, 2025 | 1,126 | 1,111.75 | 1,111.75 | 1,130.5 | 1,111.75 | 48 |
| December 17, 2025 | 1,121.5 | 1,126 | 1,126 | 1,126 | 1,108.9 | 2,193 |
| December 16, 2025 | 1,136.88 | 1,147.5 | 1,147.5 | 1,147.5 | 1,136.88 | 2,018 |
| December 15, 2025 | 1,130.37 | 1,126.25 | 1,126.25 | 1,130.37 | 1,126.25 | 176 |
| December 12, 2025 | 1,130.59 | 1,155 | 1,155 | 1,157.29 | 1,127.5 | 4,500 |
| December 11, 2025 | 1,137.66 | 1,144.5 | 1,144.5 | 1,144.5 | 1,137.66 | 1,800 |
| December 10, 2025 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | 100 |
| December 09, 2025 | 1,150.52 | 1,155 | 1,155 | 1,155 | 1,150.52 | 1,400 |
| December 08, 2025 | 1,154.88 | 1,155.5 | 1,155.5 | 1,158.02 | 1,154.88 | 6,500 |
| December 05, 2025 | 1,135.82 | 1,148.25 | 1,148.25 | 1,148.25 | 1,135.12 | 1,982 |
| December 04, 2025 | 1,134.5 | 1,134.5 | 1,134.5 | 1,134.5 | 1,134.5 | 0 |
| December 03, 2025 | 1,137 | 1,142.5 | 1,142.5 | 1,142.5 | 1,137 | 206 |
| December 02, 2025 | 1,140 | 1,140.5 | 1,140.5 | 1,140.5 | 1,140 | 256 |
| December 01, 2025 | 1,138.34 | 1,138 | 1,138 | 1,140.35 | 1,138 | 2,634 |
| November 28, 2025 | 1,140 | 1,133.5 | 1,133.5 | 1,140 | 1,133.5 | 103 |
| November 27, 2025 | 1,143.31 | 1,139.75 | 1,139.75 | 1,143.67 | 1,139.75 | 2,559 |
| November 26, 2025 | 1,154.5 | 1,140.5 | 1,140.5 | 1,163.5 | 1,139 | 10,994 |