1,884.50
+11.1(+0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,875 | 1,884.5 | 1,884.5 | 1,896.2 | 1,863.2 | 5,546 |
| February 19, 2026 | 1,880.2 | 1,873.4 | 1,873.4 | 1,882.4 | 1,851.2 | 4,278 |
| February 18, 2026 | 1,848.2 | 1,858.4 | 1,858.4 | 1,870.2 | 1,846.8 | 10,399 |
| February 17, 2026 | 1,839.2 | 1,837.4 | 1,837.4 | 1,859.2 | 1,822 | 11,579 |
| February 16, 2026 | 1,853.9 | 1,842.8 | 1,842.8 | 1,858.6 | 1,838.4 | 8,152 |
| February 13, 2026 | 1,850.8 | 1,836 | 1,836 | 1,868.4 | 1,817.2 | 5,931 |
| February 12, 2026 | 1,899.4 | 1,872.2 | 1,872.8 | 1,900.63 | 1,872.2 | 6,830 |
| February 11, 2026 | 1,863.4 | 1,873.6 | 1,873.6 | 1,885.2 | 1,850.8 | 5,530 |
| February 10, 2026 | 1,877.2 | 1,852.5 | 1,852.5 | 1,877.2 | 1,849.2 | 5,857 |
| February 09, 2026 | 1,847.2 | 1,847.8 | 1,847.8 | 1,851.6 | 1,825.2 | 4,496 |
| February 06, 2026 | 1,805.8 | 1,819.1 | 1,819.1 | 1,820.6 | 1,802.13 | 13,227 |
| February 05, 2026 | 1,817.2 | 1,805.8 | 1,805.8 | 1,823.2 | 1,790.2 | 6,328 |
| February 04, 2026 | 1,860.2 | 1,802.8 | 1,802.8 | 1,860.2 | 1,802.8 | 2,508 |
| February 03, 2026 | 1,818.6 | 1,852.9 | 1,852.9 | 1,856.96 | 1,800 | 3,512 |
| February 02, 2026 | 1,765.4 | 1,802.4 | 1,802.4 | 1,803.6 | 1,746.8 | 8,759 |
| January 30, 2026 | 1,835.4 | 1,802 | 1,802 | 1,835.4 | 1,798.6 | 4,860 |
| January 29, 2026 | 1,853.4 | 1,808.8 | 1,814.8 | 1,856.8 | 1,804.05 | 3,582 |
| January 28, 2026 | 1,833 | 1,821.1 | 1,821.1 | 1,838.2 | 1,819.6 | 6,240 |
| January 27, 2026 | 1,794.8 | 1,816 | 1,816 | 1,817.8 | 1,781 | 4,383 |
| January 26, 2026 | 1,781.2 | 1,787.5 | 1,787.5 | 1,793.4 | 1,774.2 | 3,980 |
| January 23, 2026 | 1,778.2 | 1,771.4 | 1,771.4 | 1,779.8 | 1,765 | 4,210 |
| January 22, 2026 | 1,750 | 1,783.3 | 1,783.3 | 1,783.4 | 1,749.4 | 5,669 |
| January 21, 2026 | 1,708.6 | 1,739.4 | 1,739.4 | 1,743.8 | 1,702 | 6,746 |
| January 20, 2026 | 1,676.8 | 1,700.9 | 1,700.9 | 1,703.6 | 1,662.4 | 5,866 |
| January 19, 2026 | 1,676.4 | 1,687.8 | 1,687.8 | 1,692.2 | 1,668.8 | 2,631 |
| January 16, 2026 | 1,694.2 | 1,683 | 1,683 | 1,700.6 | 1,669.4 | 11,553 |
| January 15, 2026 | 1,680.4 | 1,691 | 1,691 | 1,694.2 | 1,678.02 | 3,503 |
| January 14, 2026 | 1,651.4 | 1,664.8 | 1,664.8 | 1,664.8 | 1,644 | 7,775 |
| January 13, 2026 | 1,651.6 | 1,643.7 | 1,643.7 | 1,657.4 | 1,643.7 | 5,877 |
| January 12, 2026 | 1,642.6 | 1,653.2 | 1,653.2 | 1,657.2 | 1,638.2 | 14,182 |
| January 09, 2026 | 1,623.2 | 1,650.5 | 1,650.5 | 1,654.8 | 1,623.2 | 2,187 |
| January 08, 2026 | 1,629.2 | 1,626.9 | 1,626.9 | 1,629.2 | 1,615.2 | 906 |
| January 07, 2026 | 1,624.6 | 1,618.5 | 1,618.5 | 1,639.6 | 1,609.75 | 1,288 |
| January 06, 2026 | 1,611.6 | 1,632.4 | 1,632.4 | 1,637.4 | 1,604.2 | 1,723 |
| January 05, 2026 | 1,599 | 1,601.2 | 1,601.2 | 1,604.2 | 1,578 | 1,235 |
| January 02, 2026 | 1,603 | 1,580.2 | 1,580.2 | 1,603 | 1,576 | 7,644 |
| December 31, 2025 | 1,596.2 | 1,581.4 | 1,581.4 | 1,596.2 | 1,580.6 | 34 |
| December 30, 2025 | 1,571.8 | 1,586.4 | 1,586.4 | 1,592.6 | 1,560.07 | 2,619 |
| December 29, 2025 | 1,581.8 | 1,563.1 | 1,563.1 | 1,581.8 | 1,563 | 3,066 |
| December 24, 2025 | 1,578.4 | 1,573.8 | 1,573.8 | 1,581.6 | 1,572 | 34 |
| December 23, 2025 | 1,543.2 | 1,562.5 | 1,562.5 | 1,562.5 | 1,538.6 | 354 |
| December 22, 2025 | 1,560.8 | 1,542.3 | 1,542.3 | 1,562.28 | 1,542.3 | 1,826 |
| December 19, 2025 | 1,560 | 1,565.6 | 1,565.6 | 1,568.4 | 1,545 | 67 |
| December 18, 2025 | 1,546 | 1,552.6 | 1,552.6 | 1,552.6 | 1,527.8 | 4,612 |
| December 17, 2025 | 1,566 | 1,531 | 1,531 | 1,567.14 | 1,530.4 | 1,118 |
| December 16, 2025 | 1,605 | 1,562.9 | 1,562.9 | 1,605 | 1,561.37 | 3,011 |
| December 15, 2025 | 1,603.4 | 1,608.1 | 1,608.1 | 1,613.6 | 1,599.74 | 3,189 |
| December 12, 2025 | 1,591.8 | 1,592 | 1,592 | 1,605.4 | 1,588.36 | 2,666 |
| December 11, 2025 | 1,552.2 | 1,581.5 | 1,581.5 | 1,583.4 | 1,549.4 | 12,491 |
| December 10, 2025 | 1,570.2 | 1,557.8 | 1,557.8 | 1,571.15 | 1,557.8 | 769 |
| December 09, 2025 | 1,571.2 | 1,566.9 | 1,566.9 | 1,571.2 | 1,534.2 | 857 |
| December 08, 2025 | 1,564.6 | 1,563.6 | 1,563.6 | 1,571.63 | 1,553.2 | 5,055 |
| December 05, 2025 | 1,624.6 | 1,587.2 | 1,587.2 | 1,627.8 | 1,586.2 | 8,778 |
| December 04, 2025 | 1,594.6 | 1,613.7 | 1,613.7 | 1,613.7 | 1,591.8 | 725 |
| December 03, 2025 | 1,613.4 | 1,599.3 | 1,599.3 | 1,613.4 | 1,599.3 | 90 |
| December 02, 2025 | 1,592 | 1,599 | 1,599 | 1,599.8 | 1,581.6 | 2,803 |
| December 01, 2025 | 1,587.88 | 1,586.1 | 1,586.1 | 1,593.8 | 1,580 | 3,694 |
| November 28, 2025 | 1,578 | 1,583.1 | 1,583.1 | 1,584.17 | 1,578 | 2,537 |
| November 27, 2025 | 1,580 | 1,572.7 | 1,572.7 | 1,583.6 | 1,571.8 | 1,657 |
| November 26, 2025 | 1,560.2 | 1,570.3 | 1,570.3 | 1,573.2 | 1,560.2 | 813 |