1,953.50
-23(-1.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,980.5 | 1,953.5 | 1,953.5 | 1,992.5 | 1,953 | 1.15M |
| February 19, 2026 | 1,972.5 | 1,976.5 | 1,976.5 | 1,990.5 | 1,953.5 | 1.14M |
| February 18, 2026 | 1,958.5 | 1,967 | 1,967 | 1,977 | 1,939 | 536,383 |
| February 17, 2026 | 1,956.5 | 1,949.5 | 1,949.5 | 1,965.5 | 1,934.5 | 560,082 |
| February 16, 2026 | 1,975 | 1,947.5 | 1,947.5 | 1,976.5 | 1,935.5 | 382,876 |
| February 13, 2026 | 1,970.5 | 1,967 | 1,967 | 1,977.5 | 1,941.5 | 757,740 |
| February 12, 2026 | 2,006 | 1,956 | 1,956 | 2,010 | 1,956 | 862,311 |
| February 11, 2026 | 1,957.5 | 1,993 | 1,993 | 2,000.5 | 1,943.5 | 536,569 |
| February 10, 2026 | 1,930.5 | 1,957 | 1,957 | 1,959 | 1,923 | 579,111 |
| February 09, 2026 | 1,935 | 1,918.5 | 1,918.5 | 1,952 | 1,888.5 | 556,247 |
| February 06, 2026 | 1,924.5 | 1,936.5 | 1,936.5 | 1,936.5 | 1,908.5 | 989,195 |
| February 05, 2026 | 1,934.5 | 1,930 | 1,930 | 1,942 | 1,911.5 | 1.15M |
| February 04, 2026 | 1,888.5 | 1,931 | 1,931 | 1,933.75 | 1,873.5 | 896,469 |
| February 03, 2026 | 1,919.5 | 1,873.5 | 1,873.5 | 1,921.5 | 1,863 | 830,545 |
| February 02, 2026 | 1,926.5 | 1,915 | 1,915 | 1,926.5 | 1,887 | 966,148 |
| January 30, 2026 | 1,884 | 1,905 | 1,905 | 1,912 | 1,884 | 884,930 |
| January 29, 2026 | 1,906 | 1,893.5 | 1,893.5 | 1,911 | 1,867 | 1.11M |
| January 28, 2026 | 1,905.5 | 1,906.5 | 1,906.5 | 1,930 | 1,899.23 | 907,249 |
| January 27, 2026 | 1,891 | 1,903.5 | 1,903.5 | 1,903.5 | 1,584.88 | 1.37M |
| January 26, 2026 | 1,886 | 1,881.5 | 1,881.5 | 1,895 | 1,878 | 841,845 |
| January 23, 2026 | 1,880 | 1,879.5 | 1,879.5 | 1,898 | 1,872 | 615,110 |
| January 22, 2026 | 1,877 | 1,884 | 1,884 | 1,888.19 | 1,856 | 807,931 |
| January 21, 2026 | 1,865 | 1,860 | 1,860 | 1,875.5 | 1,842.5 | 1.12M |
| January 20, 2026 | 1,858.5 | 1,863.5 | 1,863.5 | 1,867.5 | 1,840.5 | 1.06M |
| January 19, 2026 | 1,852.5 | 1,856 | 1,856 | 1,875.5 | 1,849.5 | 1.23M |
| January 16, 2026 | 1,871 | 1,858.5 | 1,858.5 | 1,878 | 1,848.5 | 1.48M |
| January 15, 2026 | 1,866.5 | 1,869 | 1,869 | 1,874 | 1,839.5 | 844,493 |
| January 14, 2026 | 1,835.5 | 1,867 | 1,867 | 1,871.5 | 1,827 | 1.97M |
| January 13, 2026 | 1,846 | 1,838 | 1,838 | 1,865 | 1,835.5 | 999,009 |
| January 12, 2026 | 1,840.5 | 1,844.5 | 1,844.5 | 1,860 | 1,810 | 1.3M |
| January 09, 2026 | 1,831.5 | 1,859 | 1,859 | 1,885.5 | 1,829.5 | 2.33M |
| January 08, 2026 | 1,922 | 1,850 | 1,850 | 1,948.5 | 1,843.5 | 3.63M |
| January 07, 2026 | 2,146 | 2,151 | 2,151 | 2,164 | 2,134 | 665,307 |
| January 06, 2026 | 2,170 | 2,147 | 2,147 | 2,186 | 2,147 | 508,902 |
| January 05, 2026 | 2,141 | 2,148 | 2,148 | 2,148 | 2,108 | 761,054 |
| January 02, 2026 | 2,143 | 2,125 | 2,125 | 2,146 | 2,119 | 606,403 |
| December 31, 2025 | 2,135 | 2,127 | 2,127 | 2,145 | 2,120 | 365,585 |
| December 30, 2025 | 2,113 | 2,142 | 2,142 | 2,150 | 2,113 | 273,346 |
| December 29, 2025 | 2,117 | 2,121 | 2,121 | 2,133 | 2,113 | 427,246 |
| December 24, 2025 | 2,126 | 2,113 | 2,113 | 2,126 | 2,112 | 122,535 |
| December 23, 2025 | 2,115 | 2,111 | 2,111 | 2,126 | 2,102 | 306,744 |
| December 22, 2025 | 2,125 | 2,107 | 2,107 | 2,126 | 2,097 | 1.47M |
| December 19, 2025 | 2,138 | 2,124 | 2,124 | 2,154 | 2,123 | 1.42M |
| December 18, 2025 | 2,130 | 2,135 | 2,135 | 2,140 | 2,111 | 1.21M |
| December 17, 2025 | 2,119 | 2,119 | 2,119 | 2,128 | 2,090 | 862,057 |
| December 16, 2025 | 2,096 | 2,118 | 2,118 | 2,118 | 2,081 | 717,801 |
| December 15, 2025 | 2,060 | 2,089 | 2,089 | 2,092 | 2,045.9 | 767,336 |
| December 12, 2025 | 2,095 | 2,087 | 2,087 | 2,114 | 2,082 | 285,520 |
| December 11, 2025 | 2,084 | 2,097 | 2,097 | 2,109 | 2,080 | 1.01M |
| December 10, 2025 | 2,108 | 2,130 | 2,130 | 2,135.4 | 2,099 | 642,376 |
| December 09, 2025 | 2,117 | 2,116 | 2,116 | 2,141 | 2,112 | 823,089 |
| December 08, 2025 | 2,130 | 2,124 | 2,124 | 2,154 | 2,113 | 933,853 |
| December 05, 2025 | 2,109 | 2,125 | 2,125 | 2,155 | 2,109 | 841,141 |
| December 04, 2025 | 2,114 | 2,125 | 2,125 | 2,131 | 2,106 | 658,984 |
| December 03, 2025 | 2,128 | 2,115 | 2,115 | 2,135 | 2,109 | 424,158 |
| December 02, 2025 | 2,128 | 2,123 | 2,123 | 2,142 | 2,113 | 546,240 |
| December 01, 2025 | 2,139 | 2,134 | 2,134 | 2,143 | 2,121 | 429,498 |
| November 28, 2025 | 2,155 | 2,136 | 2,136 | 2,158 | 2,136 | 479,974 |
| November 27, 2025 | 2,135 | 2,148 | 2,148 | 2,159 | 2,133 | 452,524 |
| November 26, 2025 | 2,086 | 2,124 | 2,124 | 2,161 | 2,078 | 954,937 |