1,973.60
+10.6(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,969 | 1,973.6 | 1,973.6 | 1,979.2 | 1,959.2 | 2,546 |
| February 19, 2026 | 1,969.6 | 1,963 | 1,963 | 1,969.6 | 1,961.42 | 77 |
| February 18, 2026 | 1,967.8 | 1,978.7 | 1,978.7 | 1,978.7 | 1,967.8 | 4,335 |
| February 17, 2026 | 1,957.4 | 1,957.6 | 1,957.6 | 1,957.6 | 1,943.98 | 4,378 |
| February 16, 2026 | 1,964.63 | 1,958.3 | 1,958.3 | 1,964.63 | 1,958.3 | 15 |
| February 13, 2026 | 1,947.83 | 1,963 | 1,963 | 1,964.4 | 1,947.83 | 5,899 |
| February 12, 2026 | 1,987.12 | 1,948.9 | 1,948.9 | 1,991.27 | 1,948.9 | 24,003 |
| February 11, 2026 | 1,978 | 1,975.3 | 1,975.3 | 1,978 | 1,971 | 1,744 |
| February 10, 2026 | 1,973.6 | 1,975.8 | 1,975.8 | 1,976.88 | 1,970 | 3,036 |
| February 09, 2026 | 1,956.2 | 1,968.8 | 1,968.8 | 1,968.8 | 1,950.85 | 8,474 |
| February 06, 2026 | 1,946.05 | 1,953.9 | 1,946.7 | 1,953.9 | 1,946.05 | 3 |
| February 05, 2026 | 1,940.4 | 1,923 | 1,915.91 | 1,940.4 | 1,911.99 | 634 |
| February 04, 2026 | 1,942 | 1,933.6 | 1,933.6 | 1,945.2 | 1,933.6 | 5,461 |
| February 03, 2026 | 1,979.6 | 1,949.8 | 1,949.8 | 1,979.6 | 1,949.8 | 2,072 |
| February 02, 2026 | 1,942.47 | 1,970 | 1,970 | 1,970.8 | 1,942.46 | 1,150 |
| January 30, 2026 | 1,954.9 | 1,960.5 | 1,960.5 | 1,963.56 | 1,954.9 | 2,049 |
| January 29, 2026 | 1,979.2 | 1,955.1 | 1,955.1 | 1,985.14 | 1,955.1 | 9,898 |
| January 28, 2026 | 1,976.81 | 1,976.2 | 1,976.2 | 1,979.63 | 1,973.8 | 1,338 |
| January 27, 2026 | 1,974.8 | 1,976.5 | 1,976.5 | 1,976.5 | 1,973.3 | 1,934 |
| January 26, 2026 | 1,967.4 | 1,967.2 | 1,967.2 | 1,969.88 | 1,959.6 | 12,324 |
| January 23, 2026 | 1,972.8 | 1,968.7 | 1,968.7 | 1,972.8 | 1,968.4 | 18,069 |
| January 22, 2026 | 1,974.59 | 1,979.6 | 1,979.6 | 1,979.6 | 1,974.59 | 15,285 |
| January 21, 2026 | 1,945.3 | 1,961 | 1,961 | 1,961.23 | 1,939.6 | 3,782 |
| January 20, 2026 | 1,940.62 | 1,952.6 | 1,952.6 | 1,952.6 | 1,940.59 | 9,796 |
| January 19, 2026 | 1,965.15 | 1,960.2 | 1,960.2 | 1,965.15 | 1,957.83 | 2,031 |
| January 16, 2026 | 1,983.8 | 1,979.8 | 1,979.8 | 1,983.8 | 1,979.2 | 2,012 |
| January 15, 2026 | 1,979 | 1,988.2 | 1,988.2 | 1,988.2 | 1,979 | 2,248 |
| January 14, 2026 | 1,969.2 | 1,954.92 | 1,954.92 | 1,969.2 | 1,954.92 | 15,593 |
| January 13, 2026 | 1,972.56 | 1,973.4 | 1,973.4 | 1,975.88 | 1,970.59 | 505 |
| January 12, 2026 | 1,959.4 | 1,970.9 | 1,970.9 | 1,971.33 | 1,957.58 | 4,979 |
| January 09, 2026 | 1,950.4 | 1,964.4 | 1,964.4 | 1,964.4 | 1,950.4 | 18,218 |
| January 08, 2026 | 1,943.93 | 1,942.2 | 1,942.2 | 1,945.06 | 1,942.2 | 263 |
| January 07, 2026 | 1,953.71 | 1,954 | 1,954 | 1,958 | 1,947.62 | 74 |
| January 06, 2026 | 1,946.2 | 1,954 | 1,954 | 1,954 | 1,945.6 | 11,517 |
| January 05, 2026 | 1,930 | 1,948.8 | 1,948.8 | 1,948.8 | 1,930 | 27,299 |
| January 02, 2026 | 1,926 | 1,922.6 | 1,922.6 | 1,930.4 | 1,920.2 | 30,225 |
| December 31, 2025 | 1,916.71 | 1,918.2 | 1,918.2 | 1,918.2 | 1,916.71 | 53 |
| December 30, 2025 | 1,922.86 | 1,925.1 | 1,925.1 | 1,925.1 | 1,922.86 | 4 |
| December 29, 2025 | 1,920.4 | 1,920.4 | 1,920.4 | 1,920.4 | 1,920.4 | 0 |
| December 24, 2025 | 1,922.7 | 1,922.7 | 1,922.7 | 1,922.7 | 1,922.7 | 0 |
| December 23, 2025 | 1,916.85 | 1,919.6 | 1,919.6 | 1,919.6 | 1,916.85 | 410 |
| December 22, 2025 | 1,912.2 | 1,914.9 | 1,914.9 | 1,915.6 | 1,909.2 | 1,654 |
| December 19, 2025 | 1,905.1 | 1,904.4 | 1,904.4 | 1,905.94 | 1,904.4 | 8,605 |
| December 18, 2025 | 1,898.2 | 1,898.2 | 1,898.2 | 1,898.2 | 1,898.2 | 0 |
| December 17, 2025 | 1,900.9 | 1,882 | 1,882 | 1,900.9 | 1,881.33 | 1,508 |
| December 16, 2025 | 1,898.24 | 1,892.1 | 1,892.1 | 1,898.24 | 1,892.1 | 1,320 |
| December 15, 2025 | 1,914.2 | 1,910 | 1,910 | 1,914.2 | 1,910 | 334 |
| December 12, 2025 | 1,929.4 | 1,900.6 | 1,900.6 | 1,929.4 | 1,899.8 | 14,771 |
| December 11, 2025 | 1,911.4 | 1,915.7 | 1,915.7 | 1,915.7 | 1,911.4 | 10 |
| December 10, 2025 | 1,910.8 | 1,910.4 | 1,910.4 | 1,910.8 | 1,909.5 | 111 |
| December 09, 2025 | 1,904.07 | 1,911.8 | 1,911.8 | 1,911.8 | 1,904.07 | 1,319 |
| December 08, 2025 | 1,913.4 | 1,908.3 | 1,908.3 | 1,918.2 | 1,907.2 | 2,166 |
| December 05, 2025 | 1,910.86 | 1,916 | 1,916 | 1,916 | 1,909.8 | 5,262 |
| December 04, 2025 | 1,903.2 | 1,904.4 | 1,904.4 | 1,906.4 | 1,901.3 | 2,555 |
| December 03, 2025 | 1,890 | 1,892.8 | 1,892.8 | 1,892.8 | 1,888.93 | 1,567 |
| December 02, 2025 | 1,892.2 | 1,883 | 1,883 | 1,895.06 | 1,883 | 306 |
| December 01, 2025 | 1,862.2 | 1,887.7 | 1,887.7 | 1,890.72 | 1,862.2 | 35,514 |
| November 28, 2025 | 1,888.26 | 1,891.5 | 1,891.5 | 1,894.24 | 1,888.26 | 5,860 |
| November 27, 2025 | 1,884.6 | 1,884.5 | 1,884.5 | 1,888.4 | 1,883.8 | 2,026 |
| November 26, 2025 | 1,874 | 1,885.4 | 1,885.4 | 1,885.4 | 1,871.4 | 11,129 |