1,669.50
-29(-1.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,695.5 | 1,669.5 | 1,669.5 | 1,716.5 | 1,657.79 | 18,898 |
| February 19, 2026 | 1,631.17 | 1,698.5 | 1,698.5 | 1,699.02 | 1,622.5 | 88,861 |
| February 18, 2026 | 1,407.98 | 1,543.5 | 1,543.5 | 1,543.5 | 1,405.5 | 22,008 |
| February 17, 2026 | 1,456 | 1,395.5 | 1,395.5 | 1,500.78 | 1,378.54 | 3,113 |
| February 16, 2026 | 1,408 | 1,471 | 1,471 | 1,471 | 1,399.09 | 3,578 |
| February 13, 2026 | 1,421.45 | 1,420.5 | 1,420.5 | 1,439.4 | 1,383 | 25,206 |
| February 12, 2026 | 1,558.43 | 1,446 | 1,446 | 1,558.5 | 1,446 | 8,542 |
| February 11, 2026 | 1,550.42 | 1,579 | 1,579 | 1,604.43 | 1,548.68 | 24,927 |
| February 10, 2026 | 1,511.96 | 1,501 | 1,501 | 1,540.04 | 1,499.69 | 1,172 |
| February 09, 2026 | 1,425.5 | 1,523 | 1,523 | 1,523 | 1,421.41 | 212,165 |
| February 06, 2026 | 1,511.77 | 1,504 | 1,504 | 1,525.99 | 1,384.5 | 602,952 |
| February 05, 2026 | 1,497.45 | 1,443.5 | 1,443.5 | 1,533.45 | 1,415.4 | 770,756 |
| February 04, 2026 | 1,437.81 | 1,442.5 | 1,442.5 | 1,459.94 | 1,419.86 | 162,429 |
| February 03, 2026 | 1,324.5 | 1,407.5 | 1,407.5 | 1,407.5 | 1,295.87 | 100,021 |
| February 02, 2026 | 1,350.23 | 1,356.75 | 1,356.75 | 1,383.47 | 1,312.69 | 455,989 |
| January 30, 2026 | 1,496.79 | 1,633.25 | 1,633.25 | 1,633.3 | 1,493.48 | 60,649 |
| January 29, 2026 | 1,496 | 1,590.5 | 1,590.5 | 1,649.5 | 1,496 | 31,936 |
| January 28, 2026 | 1,395 | 1,424.5 | 1,424.5 | 1,451.62 | 1,370.34 | 16,715 |
| January 27, 2026 | 1,281.98 | 1,360.75 | 1,360.75 | 1,360.75 | 1,273.98 | 64,422 |
| January 26, 2026 | 1,314.94 | 1,285.25 | 1,285.25 | 1,330.44 | 1,282.5 | 102,312 |
| January 23, 2026 | 1,253.21 | 1,322 | 1,322 | 1,344.74 | 1,253.21 | 84,583 |
| January 22, 2026 | 1,313.27 | 1,254.5 | 1,254.5 | 1,313.27 | 1,240.42 | 83,212 |
| January 21, 2026 | 1,252.37 | 1,305.5 | 1,305.5 | 1,326.75 | 1,249.95 | 114,862 |
| January 20, 2026 | 1,214.22 | 1,288.25 | 1,288.25 | 1,303.5 | 1,199.26 | 54,173 |
| January 19, 2026 | 1,223.65 | 1,246.75 | 1,246.75 | 1,247.91 | 1,199.5 | 3,377 |
| January 16, 2026 | 1,234.5 | 1,272.25 | 1,272.25 | 1,279 | 1,227 | 3,826 |
| January 15, 2026 | 1,280.5 | 1,227.75 | 1,227.75 | 1,291.55 | 1,218.67 | 77,915 |
| January 14, 2026 | 1,316.5 | 1,372.89 | 1,372.89 | 1,402.73 | 1,297.72 | 235,245 |
| January 13, 2026 | 1,266.71 | 1,349.25 | 1,349.25 | 1,361.03 | 1,264.17 | 195,099 |
| January 12, 2026 | 1,214.34 | 1,223 | 1,223 | 1,237 | 1,193.89 | 133,039 |
| January 09, 2026 | 1,179 | 1,251 | 1,251 | 1,251 | 1,143.91 | 134,543 |
| January 08, 2026 | 1,060.08 | 1,106.5 | 1,106.5 | 1,115.67 | 1,056.22 | 152,438 |
| January 07, 2026 | 1,065 | 1,075 | 1,075 | 1,107.06 | 1,064 | 361,803 |
| January 06, 2026 | 1,150 | 1,159 | 1,159 | 1,200.3 | 1,144.5 | 160,087 |
| January 05, 2026 | 1,098.5 | 1,163.75 | 1,163.75 | 1,177.06 | 1,070.47 | 82,677 |
| January 02, 2026 | 1,149.34 | 1,084.25 | 1,084.25 | 1,149.34 | 1,084.25 | 21,734 |
| December 31, 2025 | 1,148 | 1,176.75 | 1,176.75 | 1,180.44 | 1,148 | 3,319 |
| December 30, 2025 | 1,159.33 | 1,165.25 | 1,165.25 | 1,181 | 1,159.33 | 5,392 |
| December 29, 2025 | 1,129 | 1,157.5 | 1,157.5 | 1,173.5 | 1,124.5 | 8,300 |
| December 24, 2025 | 1,194 | 1,197.75 | 1,197.75 | 1,205.5 | 1,187.3 | 20,166 |
| December 23, 2025 | 1,165.5 | 1,171.5 | 1,171.5 | 1,176.18 | 1,157.45 | 15,900 |
| December 22, 2025 | 1,120.63 | 1,153.5 | 1,153.5 | 1,176.29 | 1,116.5 | 19,000 |
| December 19, 2025 | 1,051 | 1,086.75 | 1,086.75 | 1,088.7 | 1,046.22 | 3,474 |
| December 18, 2025 | 1,080.09 | 1,081.25 | 1,081.25 | 1,083.67 | 1,053.45 | 9,195 |
| December 17, 2025 | 1,061 | 1,071 | 1,071 | 1,100 | 1,046.28 | 13,552 |
| December 16, 2025 | 1,081.5 | 1,017 | 1,017 | 1,081.5 | 1,006 | 38,120 |
| December 15, 2025 | 1,149.5 | 1,092.5 | 1,092.5 | 1,153.91 | 1,092.5 | 24,045 |
| December 12, 2025 | 1,168.91 | 1,142 | 1,142 | 1,179.5 | 1,129.72 | 21,917 |
| December 11, 2025 | 1,180.22 | 1,128 | 1,128 | 1,180.22 | 1,118 | 28,517 |
| December 10, 2025 | 1,199.5 | 1,172.25 | 1,172.25 | 1,220 | 1,168.97 | 19,607 |
| December 09, 2025 | 1,228.5 | 1,200.5 | 1,200.5 | 1,248.5 | 1,198.68 | 61,869 |
| December 08, 2025 | 1,317.5 | 1,250 | 1,250 | 1,317.5 | 1,245.04 | 64,986 |
| December 05, 2025 | 1,267 | 1,303.25 | 1,303.25 | 1,317.12 | 1,267 | 8,335 |
| December 04, 2025 | 1,255.67 | 1,272 | 1,272 | 1,272 | 1,224.17 | 6,672 |
| December 03, 2025 | 1,250.34 | 1,260.75 | 1,260.75 | 1,276.4 | 1,241.76 | 15,966 |
| December 02, 2025 | 1,270.1 | 1,243.5 | 1,243.5 | 1,275.3 | 1,211.65 | 19,329 |
| December 01, 2025 | 1,288 | 1,260.5 | 1,260.5 | 1,301.34 | 1,240.03 | 3,415 |
| November 28, 2025 | 1,242 | 1,271 | 1,271 | 1,271 | 1,238 | 11,910 |
| November 27, 2025 | 1,227.5 | 1,242 | 1,242 | 1,243.5 | 1,226.5 | 14,901 |
| November 26, 2025 | 1,181 | 1,189 | 1,189 | 1,191 | 1,178.5 | 17,053 |