1,881.75
-30.75(-1.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,911 | 1,881.75 | 1,881.75 | 1,928.28 | 1,856.86 | 13,529 |
| February 19, 2026 | 1,837.5 | 1,912.5 | 1,912.5 | 1,912.5 | 1,837.5 | 120,565 |
| February 18, 2026 | 1,608.83 | 1,748.5 | 1,748.5 | 1,748.5 | 1,603.68 | 10,967 |
| February 17, 2026 | 1,616.5 | 1,572 | 1,572 | 1,675 | 1,548 | 17,520 |
| February 16, 2026 | 1,582 | 1,647 | 1,647 | 1,647 | 1,571 | 812 |
| February 13, 2026 | 1,587 | 1,593 | 1,593 | 1,611.32 | 1,575 | 15,318 |
| February 12, 2026 | 1,732.97 | 1,616 | 1,616 | 1,732.97 | 1,616 | 16,942 |
| February 11, 2026 | 1,716.5 | 1,756.5 | 1,756.5 | 1,797.2 | 1,716.5 | 50,201 |
| February 10, 2026 | 1,677.93 | 1,671.75 | 1,671.75 | 1,711.29 | 1,671.75 | 24,473 |
| February 09, 2026 | 1,578.5 | 1,687.75 | 1,687.75 | 1,687.75 | 1,576.62 | 49,692 |
| February 06, 2026 | 1,662.5 | 1,660.5 | 1,660.5 | 1,671 | 1,533.6 | 92,328 |
| February 05, 2026 | 1,650 | 1,590.75 | 1,590.75 | 1,687 | 1,575.15 | 29,007 |
| February 04, 2026 | 1,580.54 | 1,584.75 | 1,584.75 | 1,603.35 | 1,558.48 | 30,978 |
| February 03, 2026 | 1,474 | 1,546.25 | 1,546.25 | 1,552.56 | 1,440.89 | 47,110 |
| February 02, 2026 | 1,477 | 1,495.75 | 1,495.75 | 1,525 | 1,448.41 | 75,561 |
| January 30, 2026 | 1,642 | 1,774.5 | 1,774.5 | 1,775 | 1,638.5 | 71,645 |
| January 29, 2026 | 1,627.5 | 1,728 | 1,728 | 1,786.78 | 1,627 | 98,055 |
| January 28, 2026 | 1,527.37 | 1,559 | 1,559 | 1,585.92 | 1,502.95 | 94,116 |
| January 27, 2026 | 1,415.49 | 1,490.5 | 1,490.5 | 1,498 | 1,409.82 | 31,383 |
| January 26, 2026 | 1,450.5 | 1,425 | 1,425 | 1,463.7 | 1,416.66 | 40,989 |
| January 23, 2026 | 1,385.5 | 1,456 | 1,456 | 1,470.5 | 1,385.5 | 42,563 |
| January 22, 2026 | 1,434.73 | 1,377 | 1,377 | 1,436.83 | 1,368.5 | 86,124 |
| January 21, 2026 | 1,381.45 | 1,440.5 | 1,440.5 | 1,453.26 | 1,369.85 | 19,512 |
| January 20, 2026 | 1,342.08 | 1,411.5 | 1,411.5 | 1,420.83 | 1,324.5 | 2,489 |
| January 19, 2026 | 1,344.59 | 1,378 | 1,378 | 1,378 | 1,331.36 | 20,437 |
| January 16, 2026 | 1,374.79 | 1,404.25 | 1,404.25 | 1,406.88 | 1,374.79 | 43,425 |
| January 15, 2026 | 1,404.97 | 1,356.75 | 1,356.75 | 1,414 | 1,346.01 | 48,349 |
| January 14, 2026 | 1,434.5 | 1,499 | 1,499 | 1,525.5 | 1,410.5 | 221,905 |
| January 13, 2026 | 1,385.71 | 1,476.5 | 1,476.5 | 1,489.14 | 1,385.71 | 86,413 |
| January 12, 2026 | 1,334 | 1,348.25 | 1,348.25 | 1,357 | 1,309.33 | 40,440 |
| January 09, 2026 | 1,295.5 | 1,365 | 1,365 | 1,365.3 | 1,259.61 | 120,848 |
| January 08, 2026 | 1,164.5 | 1,212 | 1,212 | 1,223 | 1,155 | 22,756 |
| January 07, 2026 | 1,158 | 1,168.5 | 1,168.5 | 1,204.5 | 1,157.32 | 19,509 |
| January 06, 2026 | 1,230 | 1,244 | 1,244 | 1,276.49 | 1,228 | 64,461 |
| January 05, 2026 | 1,179.5 | 1,241 | 1,241 | 1,263.18 | 1,157.5 | 41,653 |
| January 02, 2026 | 1,224 | 1,167.25 | 1,167.25 | 1,226 | 1,164.08 | 14,446 |
| December 31, 2025 | 1,232 | 1,257.5 | 1,257.5 | 1,257.5 | 1,232 | 2,164 |
| December 30, 2025 | 1,241.5 | 1,246 | 1,246 | 1,265 | 1,241.5 | 1,134 |
| December 29, 2025 | 1,216.51 | 1,246 | 1,246 | 1,259.22 | 1,215.5 | 3,396 |
| December 24, 2025 | 1,283.08 | 1,283.5 | 1,283.5 | 1,291.32 | 1,278.5 | 1,555 |
| December 23, 2025 | 1,248.68 | 1,262 | 1,262 | 1,268.43 | 1,247.42 | 3,324 |
| December 22, 2025 | 1,214 | 1,245.25 | 1,245.25 | 1,266.98 | 1,211.85 | 4,506 |
| December 19, 2025 | 1,144.5 | 1,181.5 | 1,181.5 | 1,181.5 | 1,139.81 | 1,687 |
| December 18, 2025 | 1,177.62 | 1,179.5 | 1,179.5 | 1,179.5 | 1,147 | 3,620 |
| December 17, 2025 | 1,157 | 1,152.5 | 1,152.5 | 1,193.38 | 1,151.14 | 10,754 |
| December 16, 2025 | 1,188 | 1,116 | 1,116 | 1,188 | 1,108 | 9,855 |
| December 15, 2025 | 1,250 | 1,195.5 | 1,195.5 | 1,250 | 1,194.15 | 9,859 |
| December 12, 2025 | 1,268 | 1,234 | 1,234 | 1,276.37 | 1,226 | 12,537 |
| December 11, 2025 | 1,265.89 | 1,224.75 | 1,224.75 | 1,266.74 | 1,222.5 | 13,478 |
| December 10, 2025 | 1,301.33 | 1,266.25 | 1,266.25 | 1,313.3 | 1,264.09 | 4,404 |
| December 09, 2025 | 1,314.5 | 1,296.25 | 1,296.25 | 1,339.23 | 1,292.2 | 9,611 |
| December 08, 2025 | 1,409.5 | 1,343.25 | 1,343.25 | 1,409.5 | 1,343.25 | 6,509 |
| December 05, 2025 | 1,365.26 | 1,405.25 | 1,405.25 | 1,418 | 1,359.98 | 2,612 |
| December 04, 2025 | 1,355.5 | 1,387.5 | 1,387.5 | 1,387.5 | 1,331.5 | 3,434 |
| December 03, 2025 | 1,349.07 | 1,356.5 | 1,356.5 | 1,368 | 1,349.07 | 681 |
| December 02, 2025 | 1,383 | 1,359.5 | 1,359.5 | 1,383 | 1,324.17 | 5,666 |
| December 01, 2025 | 1,394 | 1,370.5 | 1,370.5 | 1,410 | 1,360 | 4,070 |
| November 28, 2025 | 1,369 | 1,375.75 | 1,375.75 | 1,375.75 | 1,346 | 2,948 |
| November 27, 2025 | 1,338 | 1,352.25 | 1,352.25 | 1,352.25 | 1,330 | 2,655 |
| November 26, 2025 | 1,296.5 | 1,300.5 | 1,300.5 | 1,305.5 | 1,286.5 | 4,618 |