1,126.75
-92.5(-7.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,161.5 | 1,126.75 | 1,126.75 | 1,163 | 1,126.75 | 2,872 |
| February 19, 2026 | 1,139 | 1,219.25 | 1,219.25 | 1,244.5 | 1,139 | 1,535 |
| February 18, 2026 | 1,094.5 | 1,103 | 1,103 | 1,103 | 1,093 | 138 |
| February 17, 2026 | 1,095 | 1,045 | 1,045 | 1,095 | 1,028 | 1,518 |
| February 16, 2026 | 1,068.99 | 1,090 | 1,090 | 1,090 | 1,068.99 | 1,021 |
| February 13, 2026 | 1,006.5 | 1,040 | 1,040 | 1,040 | 998.5 | 152 |
| February 12, 2026 | 1,100 | 1,018.75 | 1,018.75 | 1,100 | 1,018.75 | 4,063 |
| February 11, 2026 | 1,017.5 | 1,133.5 | 1,133.5 | 1,133.5 | 1,010 | 17,772 |
| February 10, 2026 | 1,100 | 968.38 | 968.38 | 1,100 | 937.25 | 11,586 |
| February 09, 2026 | 1,165.5 | 1,198 | 1,198 | 1,201.5 | 1,165.5 | 1,196 |
| February 06, 2026 | 1,149.5 | 1,193 | 1,193 | 1,193 | 1,149.5 | 552 |
| February 05, 2026 | 1,200.5 | 1,136.5 | 1,136.5 | 1,200.5 | 1,136.5 | 140 |
| February 04, 2026 | 1,130 | 1,207.25 | 1,207.25 | 1,207.25 | 1,130 | 602 |
| February 03, 2026 | 1,092 | 1,120.25 | 1,120.25 | 1,120.25 | 1,052.5 | 4,363 |
| February 02, 2026 | 1,033.5 | 1,093.25 | 1,093.25 | 1,093.5 | 1,019 | 195 |
| January 30, 2026 | 1,007.6 | 1,097.75 | 1,097.75 | 1,097.75 | 1,007.6 | 2,869 |
| January 29, 2026 | 1,091.5 | 1,092.25 | 1,092.25 | 1,116.61 | 1,090.5 | 2,240 |
| January 28, 2026 | 1,049.52 | 1,056 | 1,056 | 1,056.5 | 1,037.5 | 1,587 |
| January 27, 2026 | 962.75 | 1,023 | 1,023 | 1,023 | 962.75 | 199 |
| January 26, 2026 | 1,006.35 | 982.63 | 982.63 | 1,007.11 | 982.63 | 2,300 |
| January 23, 2026 | 952.5 | 974.13 | 974.13 | 1,012 | 952.5 | 1,015 |
| January 22, 2026 | 990 | 924.63 | 924.63 | 993.5 | 924.63 | 788 |
| January 21, 2026 | 982.04 | 981.75 | 981.75 | 982.04 | 981.75 | 1,438 |
| January 20, 2026 | 916.23 | 933.25 | 933.25 | 933.25 | 906.5 | 153 |
| January 19, 2026 | 928 | 935.88 | 935.88 | 937.75 | 928 | 55 |
| January 16, 2026 | 941 | 965.25 | 965.25 | 969.5 | 941 | 11,804 |
| January 15, 2026 | 914.25 | 946.75 | 946.75 | 946.75 | 912.5 | 511 |
| January 14, 2026 | 908 | 967.25 | 967.25 | 974.25 | 908 | 1,120 |
| January 13, 2026 | 899 | 933.13 | 933.13 | 933.75 | 847.65 | 827 |
| January 12, 2026 | 883.75 | 871 | 871 | 883.75 | 851.5 | 1,259 |
| January 09, 2026 | 848.25 | 874 | 874 | 880 | 848.25 | 2,696 |
| January 08, 2026 | 806.36 | 807 | 807 | 826.25 | 806.36 | 1,479 |
| January 07, 2026 | 869.75 | 818.5 | 818.5 | 869.75 | 817 | 9,212 |
| January 06, 2026 | 965.25 | 918.5 | 918.5 | 982.25 | 918.5 | 3,937 |
| January 05, 2026 | 947 | 934.88 | 934.88 | 961.5 | 927.5 | 2,009 |
| January 02, 2026 | 948.75 | 949 | 949 | 975.75 | 948.25 | 1,897 |
| December 31, 2025 | 917.25 | 917.25 | 917.25 | 917.25 | 917.25 | 0 |
| December 30, 2025 | 912.13 | 912.13 | 912.13 | 912.13 | 912.13 | 0 |
| December 29, 2025 | 882.75 | 882.75 | 882.75 | 882.75 | 882.75 | 0 |
| December 24, 2025 | 883.75 | 883.75 | 883.75 | 883.75 | 883.75 | 0 |
| December 23, 2025 | 889 | 887.75 | 887.75 | 889.5 | 887.75 | 49 |
| December 22, 2025 | 882.75 | 888.5 | 888.5 | 888.5 | 877.75 | 1,083 |
| December 19, 2025 | 837.72 | 866.75 | 866.75 | 866.75 | 837.72 | 600 |
| December 18, 2025 | 837.75 | 848.38 | 848.38 | 898.25 | 837.75 | 1,351 |
| December 17, 2025 | 897.75 | 886 | 886 | 897.75 | 886 | 876 |
| December 16, 2025 | 926.25 | 863.38 | 863.38 | 945 | 858.25 | 1,536 |
| December 15, 2025 | 997 | 975.25 | 975.25 | 997 | 975.25 | 400 |
| December 12, 2025 | 1,009.86 | 971.88 | 971.88 | 1,009.86 | 971.88 | 58 |
| December 11, 2025 | 998.5 | 998.5 | 998.5 | 998.5 | 998.5 | 0 |
| December 10, 2025 | 1,008.25 | 1,008.25 | 1,008.25 | 1,008.25 | 1,008.25 | 0 |
| December 09, 2025 | 1,033.5 | 1,031 | 1,031 | 1,033.5 | 1,031 | 594 |
| December 08, 2025 | 1,045.5 | 1,045.75 | 1,045.75 | 1,063.5 | 1,045.5 | 820 |
| December 05, 2025 | 1,075.5 | 1,087.5 | 1,087.5 | 1,095 | 1,064 | 5,203 |
| December 04, 2025 | 1,163.5 | 1,173.25 | 1,173.25 | 1,174.5 | 1,163.5 | 642 |
| December 03, 2025 | 1,143.5 | 1,157.5 | 1,157.5 | 1,157.5 | 1,133 | 504 |
| December 02, 2025 | 1,129.83 | 1,120.5 | 1,120.5 | 1,129.83 | 1,120.5 | 884 |
| December 01, 2025 | 1,106 | 1,124.75 | 1,124.75 | 1,124.75 | 1,102.5 | 536 |
| November 28, 2025 | 1,080 | 1,069.25 | 1,069.25 | 1,100 | 1,058 | 89 |
| November 27, 2025 | 1,050 | 1,041.5 | 1,041.5 | 1,076 | 1,037.5 | 121 |
| November 26, 2025 | 1,046.5 | 1,080.5 | 1,080.5 | 1,095 | 1,046.5 | 285 |