1,300.00
+5(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,300 | 1,300 | 1,300 | 1,325 | 1,270 | 94,395 |
| February 19, 2026 | 1,280 | 1,295 | 1,295 | 1,295 | 1,235 | 69,765 |
| February 18, 2026 | 1,205 | 1,240 | 1,240 | 1,265 | 1,200 | 44,170 |
| February 17, 2026 | 1,260 | 1,205 | 1,205 | 1,260 | 1,200 | 27,441 |
| February 16, 2026 | 1,310 | 1,250 | 1,250 | 1,310 | 1,235 | 56,214 |
| February 13, 2026 | 1,269.8 | 1,250 | 1,250 | 1,290 | 1,250 | 97,507 |
| February 12, 2026 | 1,265 | 1,270 | 1,270 | 1,285 | 1,265 | 39,811 |
| February 11, 2026 | 1,278.6 | 1,265 | 1,265 | 1,284 | 1,265 | 62,525 |
| February 10, 2026 | 1,300 | 1,280 | 1,280 | 1,300 | 1,272.16 | 68,404 |
| February 09, 2026 | 1,286.13 | 1,275 | 1,275 | 1,300.4 | 1,265.3 | 23,120 |
| February 06, 2026 | 1,305 | 1,300 | 1,300 | 1,307.6 | 1,295 | 42,743 |
| February 05, 2026 | 1,306.8 | 1,290 | 1,290 | 1,306.8 | 1,290 | 72,189 |
| February 04, 2026 | 1,305 | 1,310 | 1,310 | 1,320 | 1,288.4 | 42,271 |
| February 03, 2026 | 1,300 | 1,275 | 1,275 | 1,320 | 1,275 | 31,467 |
| February 02, 2026 | 1,280 | 1,305 | 1,305 | 1,305 | 1,265 | 31,018 |
| January 30, 2026 | 1,315 | 1,280 | 1,280 | 1,315 | 1,270 | 264,756 |
| January 29, 2026 | 1,320 | 1,280 | 1,280 | 1,320 | 1,270 | 44,625 |
| January 28, 2026 | 1,295 | 1,295 | 1,295 | 1,335 | 1,275 | 99,004 |
| January 27, 2026 | 1,270 | 1,275 | 1,275 | 1,286.85 | 1,257.4 | 44,682 |
| January 26, 2026 | 1,235 | 1,250 | 1,250 | 1,260 | 1,235 | 194,915 |
| January 23, 2026 | 1,300 | 1,255 | 1,255 | 1,300 | 1,235 | 27,953 |
| January 22, 2026 | 1,245 | 1,260 | 1,260 | 1,281.8 | 1,235.75 | 69,143 |
| January 21, 2026 | 1,270 | 1,240 | 1,240 | 1,270 | 1,224.26 | 25,790 |
| January 20, 2026 | 1,317.5 | 1,240 | 1,240 | 1,317.5 | 1,240 | 48,779 |
| January 19, 2026 | 1,350 | 1,290 | 1,290 | 1,350 | 1,290 | 48,495 |
| January 16, 2026 | 1,305 | 1,330 | 1,330 | 1,350 | 1,305 | 28,761 |
| January 15, 2026 | 1,345 | 1,330 | 1,330 | 1,345 | 1,316 | 107,042 |
| January 14, 2026 | 1,350 | 1,340 | 1,340 | 1,350 | 1,290 | 37,942 |
| January 13, 2026 | 1,285 | 1,315 | 1,315 | 1,320 | 1,282.89 | 51,746 |
| January 12, 2026 | 1,350 | 1,290 | 1,290 | 1,350 | 1,290 | 52,562 |
| January 09, 2026 | 1,345 | 1,325 | 1,325 | 1,345 | 1,305 | 62,606 |
| January 08, 2026 | 1,305 | 1,320 | 1,320 | 1,340 | 1,305 | 51,028 |
| January 07, 2026 | 1,325 | 1,325 | 1,325 | 1,325 | 1,300 | 42,987 |
| January 06, 2026 | 1,300 | 1,300 | 1,300 | 1,335 | 1,290 | 41,364 |
| January 05, 2026 | 1,260 | 1,300 | 1,300 | 1,340 | 1,260 | 39,964 |
| January 02, 2026 | 1,335 | 1,305 | 1,305 | 1,335 | 1,260 | 38,619 |
| December 31, 2025 | 1,273 | 1,290 | 1,290 | 1,310 | 1,255 | 12,137 |
| December 30, 2025 | 1,255 | 1,280 | 1,280 | 1,290 | 1,255 | 11,194 |
| December 29, 2025 | 1,270 | 1,290 | 1,290 | 1,291.38 | 1,260 | 19,421 |
| December 24, 2025 | 1,350 | 1,270 | 1,270 | 1,350 | 1,270 | 12,540 |
| December 23, 2025 | 1,289.14 | 1,280 | 1,280 | 1,315 | 1,270 | 20,297 |
| December 22, 2025 | 1,350 | 1,300 | 1,300 | 1,350 | 1,275.34 | 36,511 |
| December 19, 2025 | 1,320 | 1,295 | 1,295 | 1,345 | 1,290 | 26,419 |
| December 18, 2025 | 1,330.41 | 1,315 | 1,315 | 1,345 | 1,275 | 22,309 |
| December 17, 2025 | 1,308.3 | 1,320 | 1,320 | 1,350 | 1,264.93 | 32,735 |
| December 16, 2025 | 1,280 | 1,320 | 1,320 | 1,340 | 1,280 | 51,374 |
| December 15, 2025 | 1,260 | 1,285 | 1,285 | 1,320 | 1,260 | 80,790 |
| December 12, 2025 | 1,301.4 | 1,275 | 1,275 | 1,330 | 1,275 | 28,718 |
| December 11, 2025 | 1,305.75 | 1,300 | 1,300 | 1,305.75 | 1,260 | 37,074 |
| December 10, 2025 | 1,340 | 1,285 | 1,285 | 1,340 | 1,285 | 31,618 |
| December 09, 2025 | 1,340 | 1,305 | 1,305 | 1,340 | 1,275 | 25,757 |
| December 08, 2025 | 1,340 | 1,275 | 1,275 | 1,340 | 1,265 | 65,253 |
| December 05, 2025 | 1,265 | 1,285 | 1,285 | 1,295 | 1,265 | 42,138 |
| December 04, 2025 | 1,295 | 1,290 | 1,290 | 1,305 | 1,275 | 61,625 |
| December 03, 2025 | 1,313.75 | 1,295 | 1,295 | 1,335 | 1,284.88 | 30,992 |
| December 02, 2025 | 1,340 | 1,310 | 1,310 | 1,340 | 1,295 | 21,933 |
| December 01, 2025 | 1,255 | 1,310 | 1,310 | 1,335 | 1,255 | 45,085 |
| November 28, 2025 | 1,290 | 1,315 | 1,315 | 1,335 | 1,275 | 48,703 |
| November 27, 2025 | 1,325 | 1,300 | 1,300 | 1,335 | 1,280 | 33,474 |
| November 26, 2025 | 1,276.41 | 1,300 | 1,300 | 1,325 | 1,276.41 | 24,343 |