1,420.00
+23(+1.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,399 | 1,420 | 1,420 | 1,424 | 1,392 | 1.06M |
| February 19, 2026 | 1,389 | 1,397 | 1,397 | 1,397 | 1,352 | 990,326 |
| February 18, 2026 | 1,352 | 1,376 | 1,376 | 1,396 | 1,349 | 2.11M |
| February 17, 2026 | 1,346 | 1,351 | 1,351 | 1,355.56 | 1,317 | 1.01M |
| February 16, 2026 | 1,305 | 1,346 | 1,346 | 1,351 | 1,305 | 1.38M |
| February 13, 2026 | 1,284 | 1,299 | 1,299 | 1,315 | 1,275 | 1.2M |
| February 12, 2026 | 1,325 | 1,284 | 1,284 | 1,337 | 1,279 | 1.3M |
| February 11, 2026 | 1,365 | 1,307 | 1,307 | 1,368 | 1,307 | 2.6M |
| February 10, 2026 | 1,400 | 1,364 | 1,364 | 1,409 | 1,318.77 | 3.1M |
| February 09, 2026 | 1,405 | 1,429 | 1,429 | 1,436 | 1,396 | 1.19M |
| February 06, 2026 | 1,383 | 1,391 | 1,391 | 1,413 | 1,378 | 1.16M |
| February 05, 2026 | 1,408 | 1,390 | 1,390 | 1,434 | 1,376 | 1.74M |
| February 04, 2026 | 1,468 | 1,423 | 1,423 | 1,485 | 1,414 | 1.9M |
| February 03, 2026 | 1,448 | 1,468 | 1,468 | 1,468 | 1,440.74 | 2.18M |
| February 02, 2026 | 1,424 | 1,424 | 1,424 | 1,437 | 1,411 | 4.94M |
| January 30, 2026 | 1,452 | 1,435 | 1,435 | 1,467 | 1,425 | 1.54M |
| January 29, 2026 | 1,496 | 1,457 | 1,457 | 1,500 | 1,454 | 2M |
| January 28, 2026 | 1,507 | 1,489 | 1,489 | 1,520 | 1,483 | 3.87M |
| January 27, 2026 | 1,460 | 1,494 | 1,494 | 1,494 | 1,440 | 2.93M |
| January 26, 2026 | 1,467 | 1,454 | 1,454 | 1,489 | 1,443 | 3.57M |
| January 23, 2026 | 1,440 | 1,454 | 1,454 | 1,485 | 1,407 | 2.32M |
| January 22, 2026 | 1,473 | 1,464 | 1,464 | 1,487 | 1,442 | 1.6M |
| January 21, 2026 | 1,482 | 1,485 | 1,485 | 1,513 | 1,452 | 1.61M |
| January 20, 2026 | 1,481 | 1,482 | 1,482 | 1,489 | 1,455 | 2.08M |
| January 19, 2026 | 1,487 | 1,486 | 1,486 | 1,525 | 1,481 | 1.41M |
| January 16, 2026 | 1,469 | 1,484 | 1,484 | 1,498 | 1,462 | 1.59M |
| January 15, 2026 | 1,485 | 1,468 | 1,468 | 1,486 | 1,465 | 1.36M |
| January 14, 2026 | 1,508 | 1,469 | 1,469 | 1,527 | 1,461 | 1.06M |
| January 13, 2026 | 1,490 | 1,502 | 1,502 | 1,513 | 1,484 | 1.44M |
| January 12, 2026 | 1,477 | 1,490 | 1,490 | 1,510 | 1,468 | 4.15M |
| January 09, 2026 | 1,450 | 1,469 | 1,469 | 1,474 | 1,441 | 1.46M |
| January 08, 2026 | 1,450 | 1,450 | 1,450 | 1,478 | 1,432 | 1.77M |
| January 07, 2026 | 1,389 | 1,441 | 1,441 | 1,444 | 1,381 | 2.32M |
| January 06, 2026 | 1,345 | 1,388 | 1,388 | 1,399.16 | 1,340 | 2.77M |
| January 05, 2026 | 1,304 | 1,347 | 1,347 | 1,347 | 1,295 | 2.42M |
| January 02, 2026 | 1,248 | 1,273 | 1,273 | 1,288 | 1,244 | 956,644 |
| December 31, 2025 | 1,244 | 1,243 | 1,243 | 1,249 | 1,232 | 203,530 |
| December 30, 2025 | 1,219 | 1,242 | 1,242 | 1,244 | 1,219 | 782,190 |
| December 29, 2025 | 1,244 | 1,217 | 1,217 | 1,254 | 1,215 | 862,996 |
| December 24, 2025 | 1,253 | 1,260 | 1,260 | 1,264 | 1,250 | 664,718 |
| December 23, 2025 | 1,253 | 1,257 | 1,257 | 1,263 | 1,248 | 1.09M |
| December 22, 2025 | 1,257 | 1,253 | 1,253 | 1,258 | 1,245 | 796,014 |
| December 19, 2025 | 1,233 | 1,250 | 1,250 | 1,255 | 1,224 | 2.29M |
| December 18, 2025 | 1,217 | 1,233 | 1,233 | 1,236 | 1,202 | 952,745 |
| December 17, 2025 | 1,200 | 1,216 | 1,216 | 1,243 | 1,197 | 2.29M |
| December 16, 2025 | 1,245 | 1,214 | 1,214 | 1,258 | 1,182 | 2.82M |
| December 15, 2025 | 1,250 | 1,259 | 1,259 | 1,259 | 1,234 | 1.05M |
| December 12, 2025 | 1,234 | 1,247 | 1,247 | 1,252.08 | 1,230 | 740,798 |
| December 11, 2025 | 1,216 | 1,230 | 1,230 | 1,230 | 1,213 | 1.98M |
| December 10, 2025 | 1,197 | 1,211 | 1,211 | 1,213 | 1,188 | 1.29M |
| December 09, 2025 | 1,191 | 1,196 | 1,196 | 1,223 | 1,177.24 | 1.4M |
| December 08, 2025 | 1,153 | 1,176 | 1,176 | 1,193.09 | 1,151 | 1.32M |
| December 05, 2025 | 1,155 | 1,146 | 1,146 | 1,169 | 1,146 | 4.73M |
| December 04, 2025 | 1,135 | 1,147 | 1,147 | 1,152 | 1,123.08 | 1.07M |
| December 03, 2025 | 1,130 | 1,132 | 1,129.47 | 1,138 | 1,118 | 840,103 |
| December 02, 2025 | 1,100 | 1,115 | 1,112.51 | 1,123 | 1,097 | 1.57M |
| December 01, 2025 | 1,122 | 1,104 | 1,101.54 | 1,127 | 1,103 | 1.28M |
| November 28, 2025 | 1,152 | 1,133 | 1,130.47 | 1,154 | 1,121 | 1.23M |
| November 27, 2025 | 1,138 | 1,145 | 1,145 | 1,146 | 1,118 | 833,164 |
| November 26, 2025 | 1,150 | 1,132 | 1,132 | 1,153 | 1,110 | 1.17M |