1,678.00
+12(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,662 | 1,678 | 1,678 | 1,684.64 | 1,660 | 128,703 |
| February 19, 2026 | 1,672 | 1,666 | 1,666 | 1,674 | 1,664 | 117,076 |
| February 18, 2026 | 1,669.4 | 1,668 | 1,668 | 1,674 | 1,660 | 70,831 |
| February 17, 2026 | 1,654 | 1,668 | 1,668 | 1,668 | 1,652 | 107,516 |
| February 16, 2026 | 1,668 | 1,654 | 1,654 | 1,676 | 1,654 | 125,655 |
| February 13, 2026 | 1,654 | 1,660 | 1,660 | 1,668 | 1,651.21 | 151,203 |
| February 12, 2026 | 1,670 | 1,654 | 1,654 | 1,674.2 | 1,654 | 176,253 |
| February 11, 2026 | 1,672 | 1,664 | 1,664 | 1,672 | 1,656 | 113,389 |
| February 10, 2026 | 1,662.34 | 1,666 | 1,666 | 1,672.2 | 1,661.72 | 99,698 |
| February 09, 2026 | 1,664 | 1,666 | 1,666 | 1,672 | 1,652 | 122,823 |
| February 06, 2026 | 1,646 | 1,658 | 1,658 | 1,664 | 1,632 | 90,028 |
| February 05, 2026 | 1,668 | 1,650 | 1,650 | 1,674 | 1,650 | 218,733 |
| February 04, 2026 | 1,692.88 | 1,704 | 1,659.9 | 1,710.98 | 1,686 | 172,756 |
| February 03, 2026 | 1,698 | 1,690 | 1,646.27 | 1,702 | 1,686 | 134,283 |
| February 02, 2026 | 1,660 | 1,698 | 1,654.06 | 1,698 | 1,659.92 | 105,920 |
| January 30, 2026 | 1,682 | 1,680 | 1,636.53 | 1,686 | 1,674 | 73,428 |
| January 29, 2026 | 1,680.88 | 1,676 | 1,632.63 | 1,692.96 | 1,676 | 141,843 |
| January 28, 2026 | 1,676 | 1,680 | 1,636.53 | 1,684 | 1,672 | 84,197 |
| January 27, 2026 | 1,666.4 | 1,680 | 1,680 | 1,682 | 1,661.75 | 185,520 |
| January 26, 2026 | 1,658 | 1,666 | 1,666 | 1,668 | 1,648 | 129,225 |
| January 23, 2026 | 1,650 | 1,654 | 1,654 | 1,663.72 | 1,646 | 143,424 |
| January 22, 2026 | 1,627.5 | 1,652 | 1,652 | 1,662 | 1,627.5 | 132,867 |
| January 21, 2026 | 1,618.77 | 1,628 | 1,628 | 1,630 | 1,612 | 178,404 |
| January 20, 2026 | 1,622 | 1,616 | 1,616 | 1,624 | 1,610 | 81,802 |
| January 19, 2026 | 1,625.24 | 1,628 | 1,628 | 1,634 | 1,622 | 100,665 |
| January 16, 2026 | 1,630 | 1,638 | 1,638 | 1,642 | 1,627.19 | 81,762 |
| January 15, 2026 | 1,602 | 1,630 | 1,630 | 1,636 | 1,602 | 78,755 |
| January 14, 2026 | 1,610 | 1,602 | 1,602 | 1,610 | 1,593.61 | 64,484 |
| January 13, 2026 | 1,604 | 1,606 | 1,606 | 1,610 | 1,596 | 99,255 |
| January 12, 2026 | 1,605 | 1,604 | 1,604 | 1,618 | 1,597 | 249,157 |
| January 09, 2026 | 1,606 | 1,610 | 1,610 | 1,614 | 1,597.06 | 315,445 |
| January 08, 2026 | 1,582 | 1,600 | 1,600 | 1,606 | 1,582 | 362,352 |
| January 07, 2026 | 1,596.2 | 1,594 | 1,594 | 1,598 | 1,586 | 112,953 |
| January 06, 2026 | 1,590 | 1,594 | 1,594 | 1,604 | 1,582.41 | 163,720 |
| January 05, 2026 | 1,580.88 | 1,582 | 1,582 | 1,598 | 1,572 | 164,062 |
| January 02, 2026 | 1,573.6 | 1,580 | 1,580 | 1,582 | 1,569.5 | 89,813 |
| December 31, 2025 | 1,575 | 1,574 | 1,574 | 1,580 | 1,572 | 15,613 |
| December 30, 2025 | 1,580 | 1,578 | 1,578 | 1,580 | 1,564 | 27,273 |
| December 29, 2025 | 1,567 | 1,572 | 1,572 | 1,578 | 1,558 | 54,065 |
| December 24, 2025 | 1,567.66 | 1,570 | 1,570 | 1,572.71 | 1,559.65 | 17,199 |
| December 23, 2025 | 1,566 | 1,566 | 1,566 | 1,570 | 1,554 | 30,975 |
| December 22, 2025 | 1,564.83 | 1,564 | 1,564 | 1,566 | 1,552 | 43,042 |
| December 19, 2025 | 1,550 | 1,558 | 1,558 | 1,568 | 1,550 | 175,892 |
| December 18, 2025 | 1,552.36 | 1,558 | 1,558 | 1,568 | 1,547.16 | 74,622 |
| December 17, 2025 | 1,541.31 | 1,548 | 1,548 | 1,564 | 1,541.31 | 196,288 |
| December 16, 2025 | 1,539.97 | 1,546 | 1,546 | 1,556 | 1,538 | 104,440 |
| December 15, 2025 | 1,548 | 1,544 | 1,544 | 1,550 | 1,540 | 114,483 |
| December 12, 2025 | 1,540 | 1,540 | 1,540 | 1,558 | 1,540 | 336,771 |
| December 11, 2025 | 1,538 | 1,536 | 1,536 | 1,554 | 1,532.6 | 41,648 |
| December 10, 2025 | 1,543.4 | 1,540 | 1,540 | 1,556 | 1,540 | 325,843 |
| December 09, 2025 | 1,554 | 1,542 | 1,542 | 1,556 | 1,538 | 248,561 |
| December 08, 2025 | 1,565.6 | 1,546 | 1,546 | 1,574 | 1,538 | 243,735 |
| December 05, 2025 | 1,560 | 1,562 | 1,562 | 1,572 | 1,547.77 | 147,633 |
| December 04, 2025 | 1,550 | 1,564 | 1,564 | 1,566 | 1,532 | 93,281 |
| December 03, 2025 | 1,546 | 1,544 | 1,544 | 1,550 | 1,531.84 | 178,113 |
| December 02, 2025 | 1,536.28 | 1,534 | 1,534 | 1,552 | 1,533.04 | 115,265 |
| December 01, 2025 | 1,548 | 1,538 | 1,538 | 1,552 | 1,532.84 | 119,156 |
| November 28, 2025 | 1,546 | 1,552 | 1,552 | 1,560 | 1,528 | 82,385 |
| November 27, 2025 | 1,518 | 1,548 | 1,548 | 1,548.12 | 1,512 | 89,210 |
| November 26, 2025 | 1,514.03 | 1,528 | 1,528 | 1,528 | 1,500 | 102,902 |