1,575.00
+60(+3.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,520 | 1,575 | 1,575 | 1,590 | 1,505 | 61,551 |
| February 19, 2026 | 1,525 | 1,515 | 1,515 | 1,525 | 1,500 | 33,888 |
| February 18, 2026 | 1,470 | 1,525 | 1,525 | 1,525 | 1,470 | 24,740 |
| February 17, 2026 | 1,495 | 1,500 | 1,500 | 1,500 | 1,480 | 20,791 |
| February 16, 2026 | 1,495 | 1,495 | 1,495 | 1,499.25 | 1,469.04 | 18,490 |
| February 13, 2026 | 1,450 | 1,485 | 1,485 | 1,510 | 1,450 | 38,438 |
| February 12, 2026 | 1,500 | 1,460 | 1,460 | 1,505 | 1,460 | 36,026 |
| February 11, 2026 | 1,475 | 1,495 | 1,495 | 1,515 | 1,475 | 70,156 |
| February 10, 2026 | 1,495 | 1,490 | 1,490 | 1,505 | 1,480.67 | 23,604 |
| February 09, 2026 | 1,470 | 1,495 | 1,495 | 1,505 | 1,470 | 29,088 |
| February 06, 2026 | 1,465 | 1,475 | 1,475 | 1,488.22 | 1,455 | 17,826 |
| February 05, 2026 | 1,500 | 1,465 | 1,465 | 1,501.88 | 1,465 | 36,556 |
| February 04, 2026 | 1,525 | 1,500 | 1,500 | 1,535 | 1,500 | 23,200 |
| February 03, 2026 | 1,500 | 1,520 | 1,520 | 1,520 | 1,490 | 28,045 |
| February 02, 2026 | 1,485 | 1,500 | 1,500 | 1,510 | 1,470 | 33,331 |
| January 30, 2026 | 1,475 | 1,470 | 1,470 | 1,485 | 1,450 | 73,732 |
| January 29, 2026 | 1,475 | 1,470 | 1,470 | 1,495 | 1,470 | 31,457 |
| January 28, 2026 | 1,475 | 1,465 | 1,465 | 1,484.18 | 1,455 | 34,748 |
| January 27, 2026 | 1,480 | 1,475 | 1,475 | 1,500 | 1,470 | 30,721 |
| January 26, 2026 | 1,485 | 1,505 | 1,505 | 1,515 | 1,481.25 | 44,119 |
| January 23, 2026 | 1,475 | 1,495 | 1,495 | 1,495 | 1,442.14 | 35,429 |
| January 22, 2026 | 1,435 | 1,470 | 1,470 | 1,475 | 1,430 | 36,706 |
| January 21, 2026 | 1,390 | 1,430 | 1,430 | 1,450 | 1,390 | 32,891 |
| January 20, 2026 | 1,460 | 1,400 | 1,400 | 1,490 | 1,360 | 79,150 |
| January 19, 2026 | 1,510 | 1,460 | 1,460 | 1,510 | 1,460 | 40,028 |
| January 16, 2026 | 1,415 | 1,525 | 1,525 | 1,525 | 1,415 | 94,887 |
| January 15, 2026 | 1,385 | 1,430 | 1,430 | 1,443.2 | 1,385 | 90,347 |
| January 14, 2026 | 1,380 | 1,400 | 1,400 | 1,430 | 1,365 | 55,889 |
| January 13, 2026 | 1,365 | 1,370 | 1,370 | 1,380 | 1,350 | 25,448 |
| January 12, 2026 | 1,400 | 1,380 | 1,380 | 1,400 | 1,365 | 31,939 |
| January 09, 2026 | 1,380 | 1,390 | 1,390 | 1,397.07 | 1,370 | 33,650 |
| January 08, 2026 | 1,405 | 1,380 | 1,380 | 1,410 | 1,365 | 45,721 |
| January 07, 2026 | 1,405 | 1,400 | 1,400 | 1,420 | 1,385 | 32,505 |
| January 06, 2026 | 1,395 | 1,400 | 1,400 | 1,447.43 | 1,395 | 96,936 |
| January 05, 2026 | 1,365 | 1,390 | 1,390 | 1,390 | 1,325 | 104,531 |
| January 02, 2026 | 1,375 | 1,405 | 1,405 | 1,415 | 1,365 | 26,593 |
| December 31, 2025 | 1,360 | 1,370 | 1,370 | 1,380 | 1,360 | 11,346 |
| December 30, 2025 | 1,350 | 1,355 | 1,355 | 1,371.36 | 1,350 | 18,371 |
| December 29, 2025 | 1,320 | 1,350 | 1,350 | 1,360 | 1,320 | 36,277 |
| December 24, 2025 | 1,340 | 1,330 | 1,330 | 1,340 | 1,330 | 5,359 |
| December 23, 2025 | 1,325 | 1,345 | 1,345 | 1,355 | 1,325 | 10,878 |
| December 22, 2025 | 1,350 | 1,345 | 1,345 | 1,365 | 1,335 | 6,635 |
| December 19, 2025 | 1,365 | 1,360 | 1,360 | 1,390 | 1,335 | 40,900 |
| December 18, 2025 | 1,335.73 | 1,365 | 1,365 | 1,365 | 1,330 | 45,628 |
| December 17, 2025 | 1,330 | 1,325 | 1,325 | 1,350 | 1,325 | 33,688 |
| December 16, 2025 | 1,315 | 1,335 | 1,335 | 1,350 | 1,315 | 38,146 |
| December 15, 2025 | 1,325 | 1,340 | 1,340 | 1,355 | 1,316.5 | 38,350 |
| December 12, 2025 | 1,353.74 | 1,335 | 1,335 | 1,365 | 1,330 | 46,544 |
| December 11, 2025 | 1,320 | 1,350 | 1,350 | 1,365 | 1,318.6 | 37,412 |
| December 10, 2025 | 1,353.25 | 1,325 | 1,325 | 1,360 | 1,310 | 27,757 |
| December 09, 2025 | 1,370 | 1,360 | 1,360 | 1,370 | 1,329.3 | 25,195 |
| December 08, 2025 | 1,340 | 1,330 | 1,330 | 1,365 | 1,315 | 76,839 |
| December 05, 2025 | 1,380 | 1,365 | 1,365 | 1,395 | 1,288.16 | 81,849 |
| December 04, 2025 | 1,400 | 1,370 | 1,370 | 1,400 | 1,358.63 | 61,651 |
| December 03, 2025 | 1,385 | 1,380 | 1,380 | 1,400 | 1,370 | 19,986 |
| December 02, 2025 | 1,395.2 | 1,385 | 1,385 | 1,400 | 1,365 | 23,369 |
| December 01, 2025 | 1,425 | 1,395 | 1,395 | 1,430 | 1,380 | 24,029 |
| November 28, 2025 | 1,375 | 1,425 | 1,425 | 1,440 | 1,375 | 92,800 |
| November 27, 2025 | 1,375 | 1,375 | 1,375 | 1,380 | 1,345 | 40,290 |
| November 26, 2025 | 1,330 | 1,375 | 1,375 | 1,385 | 1,324.8 | 60,112 |