1,498.25
+7.5(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,500.5 | 1,498.25 | 1,498.25 | 1,500.5 | 1,498.25 | 0 |
| February 19, 2026 | 1,497.5 | 1,490.75 | 1,490.75 | 1,497.5 | 1,488 | 5 |
| February 18, 2026 | 1,481.63 | 1,487 | 1,487 | 1,487 | 1,481.63 | 636 |
| February 17, 2026 | 1,470.5 | 1,460.75 | 1,460.75 | 1,470.5 | 1,460.75 | 6 |
| February 16, 2026 | 1,468.25 | 1,468.25 | 1,468.25 | 1,468.25 | 1,468.25 | 0 |
| February 13, 2026 | 1,454 | 1,471 | 1,471 | 1,471 | 1,454 | 58 |
| February 12, 2026 | 1,513 | 1,476 | 1,476 | 1,513 | 1,476 | 7 |
| February 11, 2026 | 1,513 | 1,498.75 | 1,498.75 | 1,513 | 1,498.75 | 8 |
| February 10, 2026 | 1,481 | 1,486.75 | 1,486.75 | 1,486.75 | 1,481 | 1 |
| February 09, 2026 | 1,488.5 | 1,486.75 | 1,486.75 | 1,488.5 | 1,486.75 | 11 |
| February 06, 2026 | 1,462.5 | 1,476.25 | 1,476.25 | 1,485 | 1,462.5 | 26 |
| February 05, 2026 | 1,475 | 1,473.75 | 1,473.75 | 1,479 | 1,466.13 | 524 |
| February 04, 2026 | 1,484.5 | 1,480 | 1,480 | 1,493.5 | 1,480 | 231 |
| February 03, 2026 | 1,495 | 1,491.75 | 1,491.75 | 1,495 | 1,491.75 | 20 |
| February 02, 2026 | 1,464 | 1,465.5 | 1,465.5 | 1,468.5 | 1,464 | 60 |
| January 30, 2026 | 1,510 | 1,506.75 | 1,506.75 | 1,510 | 1,506.75 | 0 |
| January 29, 2026 | 1,564.16 | 1,532.75 | 1,532.75 | 1,580.5 | 1,532.75 | 423 |
| January 28, 2026 | 1,530.5 | 1,523.5 | 1,523.5 | 1,538 | 1,523.5 | 232 |
| January 27, 2026 | 1,518.61 | 1,510.75 | 1,510.75 | 1,519 | 1,510.75 | 69 |
| January 26, 2026 | 1,541.45 | 1,530.5 | 1,530.5 | 1,541.45 | 1,527.78 | 294 |
| January 23, 2026 | 1,539.84 | 1,537.25 | 1,537.25 | 1,539.84 | 1,537.25 | 262 |
| January 22, 2026 | 1,511.11 | 1,513.5 | 1,513.5 | 1,513.5 | 1,472.5 | 498 |
| January 21, 2026 | 1,512.27 | 1,513.75 | 1,513.75 | 1,513.75 | 1,512.27 | 524 |
| January 20, 2026 | 1,520 | 1,505.25 | 1,505.25 | 1,529.4 | 1,505.25 | 13 |
| January 19, 2026 | 1,535 | 1,534.75 | 1,534.75 | 1,535 | 1,534.75 | 2 |
| January 16, 2026 | 1,534.5 | 1,534.5 | 1,534.5 | 1,534.5 | 1,534.5 | 118 |
| January 15, 2026 | 1,554.5 | 1,566 | 1,566 | 1,567.24 | 1,553.73 | 1,265 |
| January 14, 2026 | 1,544.74 | 1,566 | 1,566 | 1,566 | 1,544.74 | 583 |
| January 13, 2026 | 1,528.5 | 1,536.75 | 1,536.75 | 1,543.5 | 1,528.5 | 1,303 |
| January 12, 2026 | 1,536.37 | 1,536.25 | 1,536.25 | 1,536.37 | 1,536.25 | 170 |
| January 09, 2026 | 1,511.5 | 1,518 | 1,518 | 1,518 | 1,511.5 | 18 |
| January 08, 2026 | 1,486 | 1,489.5 | 1,489.5 | 1,489.5 | 1,486 | 20 |
| January 07, 2026 | 1,545.9 | 1,508.25 | 1,508.25 | 1,545.9 | 1,508.25 | 718 |
| January 06, 2026 | 1,517.04 | 1,538.75 | 1,538.75 | 1,540.5 | 1,517.04 | 1,535 |
| January 05, 2026 | 1,494.31 | 1,485 | 1,485 | 1,494.31 | 1,485 | 232 |
| January 02, 2026 | 1,472.69 | 1,458.75 | 1,458.75 | 1,472.69 | 1,458.75 | 200 |
| December 31, 2025 | 1,452 | 1,452 | 1,452 | 1,452 | 1,452 | 0 |
| December 30, 2025 | 1,455.5 | 1,455.5 | 1,455.5 | 1,455.5 | 1,455.5 | 0 |
| December 29, 2025 | 1,427.5 | 1,420.5 | 1,420.5 | 1,434.5 | 1,420.5 | 333 |
| December 24, 2025 | 1,421 | 1,421 | 1,421 | 1,421 | 1,421 | 0 |
| December 23, 2025 | 1,413 | 1,413 | 1,413 | 1,413 | 1,413 | 0 |
| December 22, 2025 | 1,397.6 | 1,402 | 1,402 | 1,402 | 1,397.6 | 12 |
| December 19, 2025 | 1,395.58 | 1,395.58 | 1,395.58 | 1,395.58 | 1,395.58 | 349 |
| December 18, 2025 | 1,383.75 | 1,383.75 | 1,383.75 | 1,383.75 | 1,383.75 | 0 |
| December 17, 2025 | 1,379.5 | 1,376 | 1,376 | 1,379.5 | 1,368.6 | 45 |
| December 16, 2025 | 1,358.5 | 1,358.5 | 1,358.5 | 1,358.5 | 1,358.5 | 0 |
| December 15, 2025 | 1,384.41 | 1,369.75 | 1,369.75 | 1,386.91 | 1,369.75 | 1,102 |
| December 12, 2025 | 1,395 | 1,380.5 | 1,380.5 | 1,395.5 | 1,380.5 | 4 |
| December 11, 2025 | 1,386.5 | 1,390.5 | 1,390.5 | 1,390.5 | 1,386.5 | 64 |
| December 10, 2025 | 1,379.75 | 1,379.75 | 1,379.75 | 1,379.75 | 1,379.75 | 0 |
| December 09, 2025 | 1,381.5 | 1,381.5 | 1,381.5 | 1,381.5 | 1,381.5 | 0 |
| December 08, 2025 | 1,395.5 | 1,395.5 | 1,395.5 | 1,395.5 | 1,395.5 | 0 |
| December 05, 2025 | 1,404.22 | 1,399.5 | 1,399.5 | 1,404.22 | 1,399.5 | 496 |
| December 04, 2025 | 1,390.15 | 1,392.5 | 1,392.5 | 1,392.5 | 1,390.15 | 214 |
| December 03, 2025 | 1,392 | 1,392 | 1,392 | 1,392 | 1,392 | 0 |
| December 02, 2025 | 1,393.5 | 1,393.5 | 1,393.5 | 1,393.5 | 1,393.5 | 0 |
| December 01, 2025 | 1,399.5 | 1,402 | 1,402 | 1,403.4 | 1,394.18 | 873 |
| November 28, 2025 | 1,390.5 | 1,388.5 | 1,388.5 | 1,418 | 1,388.5 | 2 |
| November 27, 2025 | 1,372.75 | 1,372.75 | 1,372.75 | 1,372.75 | 1,372.75 | 0 |
| November 26, 2025 | 1,383.5 | 1,382.75 | 1,382.75 | 1,389.5 | 1,382.75 | 248 |