1,415.00
-5(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,400 | 1,415 | 1,415 | 1,425 | 1,370 | 6,036 |
| February 19, 2026 | 1,409.5 | 1,420 | 1,420 | 1,420 | 1,384.25 | 6,086 |
| February 18, 2026 | 1,405 | 1,415 | 1,415 | 1,415 | 1,386 | 10,263 |
| February 17, 2026 | 1,389.5 | 1,402.5 | 1,402.5 | 1,405 | 1,380.2 | 3,331 |
| February 16, 2026 | 1,382.33 | 1,400 | 1,400 | 1,400 | 1,382.33 | 4,652 |
| February 13, 2026 | 1,375 | 1,400 | 1,400 | 1,400 | 1,375 | 4,576 |
| February 12, 2026 | 1,400 | 1,390 | 1,390 | 1,405.08 | 1,390 | 19,160 |
| February 11, 2026 | 1,370 | 1,405 | 1,405 | 1,410 | 1,370 | 21,006 |
| February 10, 2026 | 1,377.5 | 1,415 | 1,415 | 1,415 | 1,376.5 | 9,511 |
| February 09, 2026 | 1,382.4 | 1,400 | 1,400 | 1,400 | 1,382.4 | 4,815 |
| February 06, 2026 | 1,365 | 1,395 | 1,395 | 1,395 | 1,340 | 22,021 |
| February 05, 2026 | 1,372.17 | 1,385 | 1,385 | 1,385 | 1,364.6 | 24,209 |
| February 04, 2026 | 1,375.33 | 1,375 | 1,375 | 1,385.1 | 1,365 | 22,018 |
| February 03, 2026 | 1,390 | 1,375 | 1,375 | 1,390 | 1,370.05 | 7,981 |
| February 02, 2026 | 1,368.3 | 1,385 | 1,385 | 1,385 | 1,365 | 10,315 |
| January 30, 2026 | 1,380 | 1,377.5 | 1,377.5 | 1,387.2 | 1,364.5 | 11,566 |
| January 29, 2026 | 1,385.83 | 1,395 | 1,395 | 1,395 | 1,370 | 17,436 |
| January 28, 2026 | 1,424 | 1,382.5 | 1,382.5 | 1,424 | 1,370 | 3,713 |
| January 27, 2026 | 1,394.63 | 1,400 | 1,400 | 1,435 | 1,385 | 11,349 |
| January 26, 2026 | 1,400.54 | 1,400 | 1,400 | 1,420 | 1,390 | 8,159 |
| January 23, 2026 | 1,436.17 | 1,415 | 1,415 | 1,436.18 | 1,412.25 | 6,930 |
| January 22, 2026 | 1,386.75 | 1,417.5 | 1,417.5 | 1,440 | 1,386.75 | 20,389 |
| January 21, 2026 | 1,383.69 | 1,417.5 | 1,417.5 | 1,420 | 1,380 | 16,623 |
| January 20, 2026 | 1,400 | 1,410 | 1,410 | 1,411.5 | 1,383.75 | 16,598 |
| January 19, 2026 | 1,390.8 | 1,395 | 1,395 | 1,410 | 1,390 | 9,554 |
| January 16, 2026 | 1,415 | 1,426.8 | 1,426.8 | 1,430 | 1,406 | 6,665 |
| January 15, 2026 | 1,402.75 | 1,435 | 1,435 | 1,435 | 1,391.2 | 15,745 |
| January 14, 2026 | 1,417.25 | 1,405.14 | 1,405.14 | 1,417.25 | 1,400 | 5,526 |
| January 13, 2026 | 1,414.25 | 1,410 | 1,410 | 1,414.25 | 1,396.67 | 11,374 |
| January 12, 2026 | 1,426.4 | 1,405 | 1,405 | 1,426.4 | 1,385 | 4,139 |
| January 09, 2026 | 1,399.25 | 1,420 | 1,420 | 1,426.38 | 1,385 | 3,741 |
| January 08, 2026 | 1,365 | 1,395 | 1,395 | 1,409.65 | 1,365 | 10,120 |
| January 07, 2026 | 1,359.95 | 1,405 | 1,405 | 1,410 | 1,359.95 | 4,203 |
| January 06, 2026 | 1,356.6 | 1,390 | 1,390 | 1,410 | 1,350 | 27,471 |
| January 05, 2026 | 1,369.5 | 1,350 | 1,350 | 1,393.5 | 1,350 | 7,652 |
| January 02, 2026 | 1,384 | 1,387.5 | 1,387.5 | 1,387.5 | 1,369.5 | 5,582 |
| December 31, 2025 | 1,374.5 | 1,390 | 1,390 | 1,390 | 1,374.5 | 2,229 |
| December 30, 2025 | 1,409.47 | 1,400 | 1,400 | 1,409.49 | 1,374.5 | 4,443 |
| December 29, 2025 | 1,350 | 1,390 | 1,390 | 1,400 | 1,350 | 4,579 |
| December 24, 2025 | 1,348.03 | 1,367.5 | 1,367.5 | 1,375 | 1,348.03 | 1,476 |
| December 23, 2025 | 1,345 | 1,360 | 1,360 | 1,372 | 1,345 | 6,705 |
| December 22, 2025 | 1,343 | 1,365 | 1,365 | 1,370 | 1,343 | 9,686 |
| December 19, 2025 | 1,340.4 | 1,360 | 1,360 | 1,360 | 1,340 | 4,300 |
| December 18, 2025 | 1,340.4 | 1,350 | 1,350 | 1,365.6 | 1,340 | 661 |
| December 17, 2025 | 1,353.2 | 1,360 | 1,360 | 1,366 | 1,345 | 16,018 |
| December 16, 2025 | 1,360 | 1,350 | 1,350 | 1,360 | 1,346.4 | 2,121 |
| December 15, 2025 | 1,350 | 1,367.5 | 1,367.5 | 1,367.5 | 1,350 | 96,000 |
| December 12, 2025 | 1,360 | 1,362.5 | 1,362.5 | 1,380 | 1,357.85 | 17,882 |
| December 11, 2025 | 1,333.2 | 1,350 | 1,350 | 1,355 | 1,333.2 | 10,785 |
| December 10, 2025 | 1,347 | 1,350 | 1,350 | 1,360 | 1,329.9 | 4,550 |
| December 09, 2025 | 1,347.2 | 1,350 | 1,350 | 1,355 | 1,330.5 | 22,913 |
| December 08, 2025 | 1,335 | 1,340 | 1,340 | 1,353.59 | 1,335 | 8,182 |
| December 05, 2025 | 1,331.4 | 1,350 | 1,350 | 1,350 | 1,320 | 11,394 |
| December 04, 2025 | 1,360 | 1,345 | 1,345 | 1,360 | 1,328.5 | 6,273 |
| December 03, 2025 | 1,330 | 1,345 | 1,345 | 1,348 | 1,330 | 30,295 |
| December 02, 2025 | 1,320 | 1,345 | 1,345 | 1,346.5 | 1,320 | 3,174 |
| December 01, 2025 | 1,340 | 1,342.5 | 1,342.5 | 1,360 | 1,322 | 6,670 |
| November 28, 2025 | 1,342.56 | 1,370 | 1,370 | 1,370 | 1,330 | 1,565 |
| November 27, 2025 | 1,334.85 | 1,350 | 1,350 | 1,360.1 | 1,334.85 | 8,460 |
| November 26, 2025 | 1,330 | 1,365 | 1,365 | 1,365 | 1,330 | 34,411 |