944.50
-76.5(-7.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,020.59 | 944.5 | 944.5 | 1,044.03 | 941.31 | 51,372 |
| February 19, 2026 | 1,013 | 1,021 | 1,021 | 1,028.54 | 967.5 | 70,322 |
| February 18, 2026 | 1,033.83 | 1,053 | 1,053 | 1,081.77 | 1,020 | 191,767 |
| February 17, 2026 | 962.5 | 974 | 974 | 1,015.06 | 923.5 | 125,661 |
| February 16, 2026 | 1,042.6 | 998 | 998 | 1,045.59 | 998 | 100,777 |
| February 13, 2026 | 941.2 | 888.75 | 888.75 | 966.54 | 888.75 | 227,926 |
| February 12, 2026 | 897.52 | 879.5 | 879.5 | 907.14 | 814.43 | 189,766 |
| February 11, 2026 | 927 | 907.75 | 907.75 | 982.61 | 901.78 | 303,707 |
| February 10, 2026 | 949.04 | 882.75 | 882.75 | 949.04 | 882.75 | 131,042 |
| February 09, 2026 | 895.18 | 896 | 896 | 936.05 | 863.29 | 258,712 |
| February 06, 2026 | 739.5 | 683.25 | 683.25 | 739.5 | 648.75 | 132,916 |
| February 05, 2026 | 711.58 | 778.75 | 778.75 | 806.66 | 697.87 | 41,351 |
| February 04, 2026 | 824.46 | 727 | 727 | 827.11 | 684.33 | 85,536 |
| February 03, 2026 | 872 | 785 | 785 | 886.09 | 767.6 | 228,003 |
| February 02, 2026 | 703.91 | 797.25 | 797.25 | 798.82 | 682 | 329,942 |
| January 30, 2026 | 709.37 | 556.5 | 556.5 | 730.74 | 551.13 | 704,166 |
| January 29, 2026 | 708 | 764 | 764 | 774.46 | 708 | 199,112 |
| January 28, 2026 | 753.5 | 702 | 702 | 816.04 | 696.5 | 434,939 |
| January 27, 2026 | 784 | 751 | 751 | 836.86 | 744.96 | 229,659 |
| January 26, 2026 | 719 | 776 | 776 | 837 | 716.88 | 312,324 |
| January 23, 2026 | 926.52 | 882.25 | 882.25 | 942 | 823.09 | 188,533 |
| January 22, 2026 | 833.5 | 812.75 | 812.75 | 949.88 | 793 | 545,374 |
| January 21, 2026 | 997.19 | 953.75 | 953.75 | 1,053.01 | 832.43 | 203,061 |
| January 20, 2026 | 1,779 | 1,378.5 | 1,378.5 | 1,779 | 1,332.63 | 74,989 |
| January 19, 2026 | 2,037.09 | 1,786.5 | 1,786.5 | 2,074 | 1,649.68 | 44,856 |
| January 16, 2026 | 2,490.07 | 2,608 | 2,608 | 2,624 | 2,366 | 49,204 |
| January 15, 2026 | 2,471.41 | 2,654 | 2,654 | 2,706 | 2,438 | 25,007 |
| January 14, 2026 | 2,193.11 | 2,538 | 2,538 | 2,538 | 2,135.43 | 27,896 |
| January 13, 2026 | 2,230.02 | 2,212 | 2,212 | 2,269.47 | 2,051.39 | 25,865 |
| January 12, 2026 | 2,563.39 | 2,526 | 2,526 | 2,657.75 | 2,526 | 5,753 |
| January 09, 2026 | 2,370 | 2,615 | 2,615 | 2,734 | 2,343.4 | 108,822 |
| January 08, 2026 | 2,071.18 | 2,335 | 2,335 | 2,335 | 2,071.18 | 49,267 |
| January 07, 2026 | 2,186.38 | 2,125 | 2,125 | 2,210 | 2,074 | 23,947 |
| January 06, 2026 | 2,302 | 2,292 | 2,292 | 2,430 | 2,260.91 | 36,119 |
| January 05, 2026 | 2,068 | 2,244 | 2,244 | 2,320 | 2,065.28 | 17,492 |
| January 02, 2026 | 1,875.63 | 1,851 | 1,851 | 1,883 | 1,774 | 36,212 |
| December 31, 2025 | 1,593.97 | 1,653.5 | 1,653.5 | 1,653.5 | 1,593.97 | 6,909 |
| December 30, 2025 | 1,470.48 | 1,472 | 1,472 | 1,472.97 | 1,323.23 | 17,414 |
| December 29, 2025 | 1,561.79 | 1,428 | 1,428 | 1,561.79 | 1,428 | 9,957 |
| December 24, 2025 | 1,601 | 1,550.5 | 1,550.5 | 1,638.35 | 1,550.5 | 23,714 |
| December 23, 2025 | 1,971.13 | 1,823.5 | 1,823.5 | 2,027.16 | 1,805.46 | 19,127 |
| December 22, 2025 | 1,696.68 | 2,077 | 2,077 | 2,117.93 | 1,692.06 | 17,991 |
| December 19, 2025 | 1,806 | 1,833.5 | 1,833.5 | 1,896.19 | 1,769.11 | 32,870 |
| December 18, 2025 | 1,577 | 1,641.5 | 1,641.5 | 1,641.5 | 1,488.75 | 43,481 |
| December 17, 2025 | 1,677.8 | 1,602 | 1,602 | 1,678.79 | 1,586 | 41,620 |
| December 16, 2025 | 1,747.29 | 1,749 | 1,749 | 1,766 | 1,675.98 | 36,667 |
| December 15, 2025 | 1,512.54 | 1,644.5 | 1,644.5 | 1,655.98 | 1,512.54 | 19,456 |
| December 12, 2025 | 1,403.65 | 1,506 | 1,506 | 1,521.13 | 1,388 | 56,633 |
| December 11, 2025 | 1,251.19 | 1,342.5 | 1,342.5 | 1,342.5 | 1,248.26 | 43,512 |
| December 10, 2025 | 1,212.69 | 1,212 | 1,212 | 1,282 | 1,166.19 | 79,629 |
| December 09, 2025 | 1,096.91 | 1,135 | 1,135 | 1,160 | 1,073.44 | 78,978 |
| December 08, 2025 | 906.14 | 1,033.5 | 1,033.5 | 1,033.5 | 903 | 203,870 |
| December 05, 2025 | 951 | 791 | 791 | 961.84 | 761.01 | 220,028 |
| December 04, 2025 | 973 | 992.5 | 992.5 | 1,042.42 | 972.44 | 39,886 |
| December 03, 2025 | 1,083.8 | 993.75 | 993.75 | 1,089 | 993.75 | 53,702 |
| December 02, 2025 | 1,103.45 | 1,124 | 1,124 | 1,159.84 | 1,085.67 | 59,830 |
| December 01, 2025 | 1,213 | 1,169 | 1,169 | 1,221.85 | 1,110.74 | 38,846 |
| November 28, 2025 | 1,360 | 1,204.5 | 1,204.5 | 1,361 | 1,204.5 | 29,336 |
| November 27, 2025 | 1,350.32 | 1,343.5 | 1,343.5 | 1,409.57 | 1,343.5 | 14,401 |
| November 26, 2025 | 1,423.75 | 1,357.5 | 1,357.5 | 1,426.15 | 1,326 | 50,004 |