1,806.00
+10(+0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,734 | 1,806 | 1,806 | 1,816 | 1,734 | 49,725 |
| February 19, 2026 | 1,782 | 1,796 | 1,796 | 1,798 | 1,754 | 44,696 |
| February 18, 2026 | 1,746 | 1,780 | 1,780 | 1,780 | 1,742 | 41,490 |
| February 17, 2026 | 1,742 | 1,738 | 1,738 | 1,786 | 1,714 | 24,800 |
| February 16, 2026 | 1,776 | 1,740 | 1,740 | 1,776 | 1,686 | 62,953 |
| February 13, 2026 | 1,656 | 1,698 | 1,698 | 1,738 | 1,656 | 41,902 |
| February 12, 2026 | 1,674 | 1,656 | 1,656 | 1,678 | 1,650 | 33,599 |
| February 11, 2026 | 1,756 | 1,668 | 1,668 | 1,756 | 1,628 | 91,552 |
| February 10, 2026 | 1,620 | 1,676 | 1,676 | 1,688 | 1,620 | 68,642 |
| February 09, 2026 | 1,620 | 1,680 | 1,680 | 1,724 | 1,620 | 169,166 |
| February 06, 2026 | 1,692 | 1,664 | 1,664 | 1,738 | 1,636 | 48,219 |
| February 05, 2026 | 1,722 | 1,682 | 1,682 | 1,722 | 1,658 | 86,241 |
| February 04, 2026 | 1,796 | 1,696 | 1,683.43 | 1,796 | 1,668 | 109,021 |
| February 03, 2026 | 1,750 | 1,728 | 1,715.19 | 1,750 | 1,688 | 69,158 |
| February 02, 2026 | 1,774 | 1,724 | 1,711.22 | 1,798 | 1,684 | 120,433 |
| January 30, 2026 | 1,760 | 1,754 | 1,754 | 1,792 | 1,740 | 89,829 |
| January 29, 2026 | 1,835.85 | 1,788 | 1,788 | 1,888 | 1,788 | 39,864 |
| January 28, 2026 | 1,837.52 | 1,814 | 1,814 | 1,888 | 1,814 | 34,560 |
| January 27, 2026 | 2,000 | 1,876 | 1,876 | 2,000 | 1,850 | 48,421 |
| January 26, 2026 | 2,020 | 1,918 | 1,918 | 2,020 | 1,902.26 | 33,341 |
| January 23, 2026 | 2,040 | 1,944 | 1,944 | 2,040 | 1,936 | 20,952 |
| January 22, 2026 | 2,080 | 1,936 | 1,936 | 2,080 | 1,936 | 54,963 |
| January 21, 2026 | 1,970 | 1,990 | 1,990 | 2,010 | 1,969.28 | 69,596 |
| January 20, 2026 | 1,963.24 | 1,982 | 1,982 | 2,000.35 | 1,950 | 54,912 |
| January 19, 2026 | 2,000 | 1,976 | 1,976 | 2,041.2 | 1,940 | 58,560 |
| January 16, 2026 | 2,005 | 1,988 | 1,988 | 2,030 | 1,972 | 28,632 |
| January 15, 2026 | 2,022.3 | 1,980 | 1,980 | 2,040 | 1,966 | 55,663 |
| January 14, 2026 | 2,015 | 1,972 | 1,972 | 2,015 | 1,948 | 39,824 |
| January 13, 2026 | 2,045 | 1,986 | 1,986 | 2,045 | 1,944 | 72,668 |
| January 12, 2026 | 1,984 | 1,950 | 1,950 | 1,984 | 1,861.71 | 72,694 |
| January 09, 2026 | 1,792 | 1,918 | 1,918 | 1,918 | 1,792 | 71,614 |
| January 08, 2026 | 1,948 | 1,876 | 1,876 | 1,948 | 1,852 | 127,805 |
| January 07, 2026 | 1,862 | 1,858 | 1,858 | 1,883.99 | 1,822 | 82,574 |
| January 06, 2026 | 1,790 | 1,836 | 1,836 | 1,862 | 1,790 | 47,735 |
| January 05, 2026 | 1,850 | 1,844 | 1,844 | 1,850 | 1,809.65 | 54,443 |
| January 02, 2026 | 1,830 | 1,804 | 1,804 | 1,830 | 1,796 | 32,247 |
| December 31, 2025 | 1,800 | 1,814 | 1,814 | 1,828 | 1,800 | 24,692 |
| December 30, 2025 | 1,824 | 1,826 | 1,826 | 1,826 | 1,770 | 12,322 |
| December 29, 2025 | 1,746 | 1,812 | 1,812 | 1,822 | 1,746 | 58,227 |
| December 24, 2025 | 1,824 | 1,800 | 1,800 | 1,824 | 1,800 | 12,688 |
| December 23, 2025 | 1,798 | 1,824 | 1,824 | 1,830 | 1,794 | 39,130 |
| December 22, 2025 | 1,840 | 1,802 | 1,802 | 1,840 | 1,784 | 55,949 |
| December 19, 2025 | 1,737.34 | 1,812 | 1,812 | 1,812 | 1,730 | 82,992 |
| December 18, 2025 | 1,708 | 1,750 | 1,750 | 1,766 | 1,708 | 161,105 |
| December 17, 2025 | 1,753.91 | 1,766 | 1,766 | 1,814 | 1,734 | 53,143 |
| December 16, 2025 | 1,810 | 1,792 | 1,792 | 1,820 | 1,776 | 82,060 |
| December 15, 2025 | 1,840 | 1,822 | 1,822 | 1,840 | 1,727.12 | 26,156 |
| December 12, 2025 | 1,840 | 1,804 | 1,804 | 1,840 | 1,738 | 30,936 |
| December 11, 2025 | 1,758.93 | 1,776 | 1,776 | 1,808 | 1,754 | 86,961 |
| December 10, 2025 | 1,800.87 | 1,788 | 1,788 | 1,816 | 1,762 | 170,555 |
| December 09, 2025 | 1,862 | 1,804 | 1,804 | 1,862 | 1,786 | 51,577 |
| December 08, 2025 | 1,740 | 1,794 | 1,794 | 1,809 | 1,740 | 147,952 |
| December 05, 2025 | 1,836 | 1,794 | 1,794 | 1,848 | 1,788 | 43,249 |
| December 04, 2025 | 1,922 | 1,826 | 1,826 | 1,922 | 1,816 | 25,099 |
| December 03, 2025 | 1,826 | 1,836 | 1,836 | 1,838 | 1,804 | 51,305 |
| December 02, 2025 | 1,830 | 1,818 | 1,818 | 1,854 | 1,794 | 51,428 |
| December 01, 2025 | 1,802 | 1,828 | 1,828 | 1,844 | 1,748 | 49,458 |
| November 28, 2025 | 1,850 | 1,814 | 1,814 | 1,912 | 1,806 | 39,878 |
| November 27, 2025 | 1,840 | 1,852 | 1,852 | 1,870 | 1,830 | 41,578 |
| November 26, 2025 | 1,830 | 1,836 | 1,836 | 1,852 | 1,826 | 32,259 |