1,620.50
+34(+2.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,587.5 | 1,620.5 | 1,620.5 | 1,689.1 | 1,535 | 6,754 |
| February 19, 2026 | 1,590.37 | 1,586.5 | 1,586.5 | 1,618 | 1,483 | 8,443 |
| February 18, 2026 | 1,485.88 | 1,568 | 1,568 | 1,577 | 1,482.34 | 3,423 |
| February 17, 2026 | 1,445.35 | 1,420 | 1,420 | 1,485 | 1,328 | 6,756 |
| February 16, 2026 | 1,524 | 1,532.25 | 1,532.25 | 1,598.5 | 1,524 | 459 |
| February 13, 2026 | 1,464.63 | 1,588 | 1,588 | 1,588.92 | 1,390.77 | 57,635 |
| February 12, 2026 | 1,715.5 | 1,490 | 1,490 | 1,731 | 1,466 | 66,251 |
| February 11, 2026 | 1,682 | 1,649.75 | 1,649.75 | 1,762.5 | 1,598.5 | 20,677 |
| February 10, 2026 | 1,554.72 | 1,580.5 | 1,580.5 | 1,586 | 1,542 | 25,999 |
| February 09, 2026 | 1,429 | 1,557.5 | 1,557.5 | 1,562.43 | 1,402.5 | 21,392 |
| February 06, 2026 | 1,218 | 1,346.25 | 1,346.25 | 1,372.64 | 1,207.78 | 41,996 |
| February 05, 2026 | 1,404 | 1,244.75 | 1,244.75 | 1,415.35 | 1,224.5 | 43,878 |
| February 04, 2026 | 1,566.47 | 1,361 | 1,361 | 1,638.5 | 1,338 | 24,420 |
| February 03, 2026 | 1,500 | 1,481 | 1,481 | 1,540 | 1,435.42 | 21,297 |
| February 02, 2026 | 1,127.5 | 1,243 | 1,243 | 1,379.5 | 1,031 | 55,816 |
| January 30, 2026 | 1,696.58 | 1,481 | 1,481 | 1,761.87 | 1,354.5 | 59,674 |
| January 29, 2026 | 2,450.12 | 1,988.75 | 1,988.75 | 2,482 | 1,867 | 45,814 |
| January 28, 2026 | 2,283.82 | 2,195 | 2,195 | 2,306 | 2,165.82 | 22,774 |
| January 27, 2026 | 2,148.77 | 1,983.5 | 1,983.5 | 2,207.5 | 1,868 | 59,155 |
| January 26, 2026 | 2,256.13 | 2,287.25 | 2,287.25 | 2,348 | 2,202 | 13,284 |
| January 23, 2026 | 2,011 | 2,017.5 | 2,017.5 | 2,060.5 | 1,920 | 16,841 |
| January 22, 2026 | 1,789.33 | 1,946 | 1,946 | 1,946 | 1,747 | 6,969 |
| January 21, 2026 | 2,000.5 | 1,852.5 | 1,852.5 | 2,032.67 | 1,781 | 64,859 |
| January 20, 2026 | 1,800 | 1,828.5 | 1,828.5 | 1,828.5 | 1,770.27 | 11,848 |
| January 19, 2026 | 1,703.5 | 1,685 | 1,685 | 1,735 | 1,638 | 7,109 |
| January 16, 2026 | 1,576 | 1,552 | 1,552 | 1,603.5 | 1,469.83 | 9,927 |
| January 15, 2026 | 1,512.5 | 1,580 | 1,580 | 1,580 | 1,493.77 | 13,416 |
| January 14, 2026 | 1,632.5 | 1,571.5 | 1,571.5 | 1,651 | 1,540.08 | 30,720 |
| January 13, 2026 | 1,514.47 | 1,574.5 | 1,574.5 | 1,611.5 | 1,494 | 12,284 |
| January 12, 2026 | 1,476.5 | 1,556 | 1,556 | 1,564.23 | 1,475 | 38,189 |
| January 09, 2026 | 1,301.4 | 1,372.25 | 1,372.25 | 1,390.89 | 1,301.4 | 7,628 |
| January 08, 2026 | 1,253 | 1,256.75 | 1,256.75 | 1,269.5 | 1,207.5 | 38,695 |
| January 07, 2026 | 1,314 | 1,256.75 | 1,256.75 | 1,314 | 1,182.5 | 47,583 |
| January 06, 2026 | 1,234 | 1,313.5 | 1,313.5 | 1,313.5 | 1,203.5 | 58,098 |
| January 05, 2026 | 1,172.73 | 1,217 | 1,217 | 1,280.5 | 1,145 | 91,359 |
| January 02, 2026 | 1,156 | 1,005.5 | 1,005.5 | 1,212.5 | 1,005.5 | 35,024 |
| December 31, 2025 | 1,138.5 | 1,111.5 | 1,111.5 | 1,138.5 | 1,107.5 | 29,145 |
| December 30, 2025 | 1,169.5 | 1,172.75 | 1,172.75 | 1,204.5 | 1,140.5 | 9,899 |
| December 29, 2025 | 1,279.5 | 1,128 | 1,128 | 1,286.5 | 1,075 | 60,199 |
| December 24, 2025 | 1,310 | 1,289 | 1,289 | 1,310 | 1,279.68 | 62 |
| December 23, 2025 | 1,351.32 | 1,263.5 | 1,263.5 | 1,359.85 | 1,247.66 | 13,492 |
| December 22, 2025 | 1,288.5 | 1,322.25 | 1,322.25 | 1,343 | 1,268 | 70,053 |
| December 19, 2025 | 1,114.5 | 1,196.5 | 1,196.5 | 1,228 | 1,106.5 | 1,926 |
| December 18, 2025 | 1,110 | 1,158 | 1,158 | 1,158 | 1,076.88 | 389 |
| December 17, 2025 | 1,131.5 | 1,091.75 | 1,091.75 | 1,148.74 | 1,091.75 | 29,468 |
| December 16, 2025 | 1,055.33 | 1,071 | 1,071 | 1,132.5 | 1,040.63 | 11,221 |
| December 15, 2025 | 1,164.73 | 1,074.5 | 1,074.5 | 1,178.76 | 1,074.5 | 4,217 |
| December 12, 2025 | 1,182.35 | 1,092.5 | 1,092.5 | 1,249.54 | 1,090.5 | 31,196 |
| December 11, 2025 | 987 | 1,134.25 | 1,134.25 | 1,135.5 | 987 | 73,424 |
| December 10, 2025 | 1,005 | 982 | 982 | 1,005 | 953.25 | 8,959 |
| December 09, 2025 | 879.25 | 978.88 | 978.88 | 981.13 | 875.5 | 36,041 |
| December 08, 2025 | 973.75 | 931 | 931 | 973.75 | 923.1 | 2,672 |
| December 05, 2025 | 984.01 | 980.5 | 980.5 | 1,073 | 973 | 11,019 |
| December 04, 2025 | 922.75 | 967.5 | 967.5 | 967.5 | 922.75 | 593 |
| December 03, 2025 | 987.25 | 982.75 | 982.75 | 1,012 | 980 | 9,864 |
| December 02, 2025 | 1,023 | 923.5 | 923.5 | 1,027.5 | 920 | 6,016 |
| December 01, 2025 | 1,078 | 1,056 | 1,056 | 1,095 | 1,017.5 | 31,313 |
| November 28, 2025 | 1,010 | 1,040.25 | 1,040.25 | 1,058 | 970 | 6,560 |
| November 27, 2025 | 979.5 | 951.75 | 951.75 | 1,020.5 | 947 | 2,845 |
| November 26, 2025 | 908 | 959.25 | 959.25 | 963.75 | 893 | 5,005 |