1,123.50
-44.5(-3.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,149.5 | 1,123.5 | 1,123.5 | 1,159.5 | 1,095.79 | 112,491 |
| February 19, 2026 | 1,149.5 | 1,168 | 1,168 | 1,172 | 1,089 | 124,605 |
| February 18, 2026 | 1,146 | 1,167 | 1,167 | 1,175.5 | 1,126.5 | 96,381 |
| February 17, 2026 | 1,160.5 | 1,106 | 1,106 | 1,174.5 | 1,048 | 117,682 |
| February 16, 2026 | 1,208 | 1,148.5 | 1,148.5 | 1,210.5 | 1,148.5 | 4,513 |
| February 13, 2026 | 1,179.5 | 1,185.5 | 1,185.5 | 1,194.5 | 1,131 | 110,511 |
| February 12, 2026 | 1,288 | 1,204.5 | 1,204.5 | 1,346 | 1,203.62 | 73,594 |
| February 11, 2026 | 1,255 | 1,260 | 1,260 | 1,346.5 | 1,210 | 50,710 |
| February 10, 2026 | 1,184.5 | 1,226.5 | 1,226.5 | 1,251 | 1,180 | 48,747 |
| February 09, 2026 | 1,159.5 | 1,195.5 | 1,195.5 | 1,200 | 1,117.5 | 81,024 |
| February 06, 2026 | 1,009.5 | 1,133.25 | 1,133.25 | 1,147.93 | 1,009.5 | 214,002 |
| February 05, 2026 | 1,112 | 1,035.75 | 1,035.75 | 1,125.5 | 963.5 | 247,408 |
| February 04, 2026 | 1,232.72 | 1,125.75 | 1,125.75 | 1,254 | 1,116.5 | 97,982 |
| February 03, 2026 | 1,277 | 1,261 | 1,261 | 1,295.52 | 1,227.15 | 75,597 |
| February 02, 2026 | 1,228 | 1,220.75 | 1,220.75 | 1,260.5 | 1,177 | 228,634 |
| January 30, 2026 | 1,254 | 1,386.5 | 1,386.5 | 1,395.5 | 1,231 | 145,250 |
| January 29, 2026 | 1,424 | 1,231 | 1,231 | 1,451 | 1,181 | 158,570 |
| January 28, 2026 | 1,345 | 1,348.5 | 1,348.5 | 1,391 | 1,328 | 67,764 |
| January 27, 2026 | 1,405 | 1,357.5 | 1,357.5 | 1,407.5 | 1,337.84 | 37,406 |
| January 26, 2026 | 1,476 | 1,420.5 | 1,420.5 | 1,492 | 1,392.84 | 74,815 |
| January 23, 2026 | 1,570.5 | 1,528 | 1,528 | 1,572.78 | 1,489 | 78,134 |
| January 22, 2026 | 1,412 | 1,439.5 | 1,439.5 | 1,448 | 1,392.5 | 78,988 |
| January 21, 2026 | 1,302 | 1,333.5 | 1,333.5 | 1,364 | 1,257.5 | 73,808 |
| January 20, 2026 | 1,340 | 1,327 | 1,327 | 1,370 | 1,290.5 | 142,577 |
| January 19, 2026 | 1,370.5 | 1,374 | 1,374 | 1,408 | 1,365 | 19,332 |
| January 16, 2026 | 1,497.5 | 1,471.75 | 1,471.75 | 1,540.5 | 1,444.38 | 45,912 |
| January 15, 2026 | 1,477 | 1,511 | 1,511 | 1,531.5 | 1,473.5 | 35,703 |
| January 14, 2026 | 1,550 | 1,456.5 | 1,456.5 | 1,553.35 | 1,437.5 | 90,843 |
| January 13, 2026 | 1,570 | 1,603.5 | 1,603.5 | 1,613.5 | 1,550 | 31,147 |
| January 12, 2026 | 1,516 | 1,577 | 1,577 | 1,580 | 1,477.5 | 76,946 |
| January 09, 2026 | 1,460 | 1,515 | 1,515 | 1,525 | 1,399 | 33,638 |
| January 08, 2026 | 1,398.5 | 1,433 | 1,433 | 1,435 | 1,343 | 63,415 |
| January 07, 2026 | 1,438.5 | 1,443.75 | 1,443.75 | 1,460.5 | 1,399.5 | 92,629 |
| January 06, 2026 | 1,614.5 | 1,398.5 | 1,398.5 | 1,616.5 | 1,398.5 | 120,155 |
| January 05, 2026 | 1,559.5 | 1,639.5 | 1,639.5 | 1,661.18 | 1,537 | 64,111 |
| January 02, 2026 | 1,718.5 | 1,553 | 1,553 | 1,742 | 1,514 | 128,656 |
| December 31, 2025 | 1,646.33 | 1,675 | 1,675 | 1,675 | 1,646.33 | 17,782 |
| December 30, 2025 | 1,752 | 1,745.5 | 1,745.5 | 1,766 | 1,659 | 91,035 |
| December 29, 2025 | 1,834 | 1,817.5 | 1,817.5 | 1,852.21 | 1,737 | 123,743 |
| December 24, 2025 | 2,052.5 | 2,045 | 2,045 | 2,052.5 | 2,040 | 9,321 |
| December 23, 2025 | 2,073.5 | 2,029 | 2,029 | 2,114.5 | 2,029 | 123,650 |
| December 22, 2025 | 2,085 | 2,135.5 | 2,135.5 | 2,201 | 2,048.5 | 78,879 |
| December 19, 2025 | 2,087 | 1,997.5 | 1,997.5 | 2,110 | 1,965 | 84,595 |
| December 18, 2025 | 1,903.5 | 2,087.5 | 2,087.5 | 2,100.5 | 1,898.5 | 105,247 |
| December 17, 2025 | 2,195.5 | 1,960 | 1,960 | 2,205 | 1,937 | 108,223 |
| December 16, 2025 | 1,896 | 1,970.5 | 1,970.5 | 2,011.8 | 1,842 | 103,546 |
| December 15, 2025 | 1,800.5 | 1,989.5 | 1,989.5 | 2,030 | 1,791.45 | 150,987 |
| December 12, 2025 | 1,636 | 1,633.12 | 1,633.12 | 1,810 | 1,612 | 72,731 |
| December 11, 2025 | 1,634 | 1,587 | 1,587 | 1,675 | 1,567 | 109,383 |
| December 10, 2025 | 1,667 | 1,638 | 1,638 | 1,682.5 | 1,617 | 26,919 |
| December 09, 2025 | 1,559 | 1,657.5 | 1,657.5 | 1,669 | 1,521.5 | 60,943 |
| December 08, 2025 | 1,715.5 | 1,560.5 | 1,560.5 | 1,715.5 | 1,555 | 72,251 |
| December 05, 2025 | 1,756.5 | 1,734 | 1,734 | 1,790 | 1,705 | 70,521 |
| December 04, 2025 | 1,687.5 | 1,690 | 1,690 | 1,740 | 1,650 | 114,251 |
| December 03, 2025 | 1,493 | 1,593.5 | 1,593.5 | 1,636.01 | 1,481.5 | 86,842 |
| December 02, 2025 | 1,483.5 | 1,435 | 1,435 | 1,568.5 | 1,431.32 | 48,656 |
| December 01, 2025 | 1,457.5 | 1,470.5 | 1,470.5 | 1,533 | 1,432 | 31,557 |
| November 28, 2025 | 1,478 | 1,495.25 | 1,495.25 | 1,532 | 1,455 | 59,135 |
| November 27, 2025 | 1,451.5 | 1,437.25 | 1,437.25 | 1,469 | 1,419.5 | 17,322 |
| November 26, 2025 | 1,439.5 | 1,402.5 | 1,402.5 | 1,466 | 1,381 | 101,007 |