1,305.50
+10.5(+0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,300.65 | 1,305.5 | 1,305.5 | 1,306.2 | 1,297.3 | 32,217 |
| February 19, 2026 | 1,288 | 1,295 | 1,295 | 1,299.5 | 1,288 | 28,358 |
| February 18, 2026 | 1,260 | 1,276 | 1,276 | 1,278.5 | 1,257 | 51,529 |
| February 17, 2026 | 1,262.93 | 1,256 | 1,256 | 1,266.85 | 1,240.5 | 21,565 |
| February 16, 2026 | 1,258.9 | 1,261 | 1,261 | 1,269.5 | 1,242 | 61,325 |
| February 13, 2026 | 1,266 | 1,266.25 | 1,266.25 | 1,267.5 | 1,258 | 27,078 |
| February 12, 2026 | 1,285.03 | 1,265.5 | 1,265.5 | 1,286.5 | 1,262 | 17,236 |
| February 11, 2026 | 1,277 | 1,280.5 | 1,280.5 | 1,285 | 1,274 | 22,818 |
| February 10, 2026 | 1,269 | 1,269 | 1,269 | 1,276.35 | 1,266.5 | 14,685 |
| February 09, 2026 | 1,269.25 | 1,275.5 | 1,275.5 | 1,277 | 1,265 | 27,191 |
| February 06, 2026 | 1,272.25 | 1,282.75 | 1,282.75 | 1,286 | 1,269.5 | 33,955 |
| February 05, 2026 | 1,277.3 | 1,271.25 | 1,271.25 | 1,285.5 | 1,266 | 18,685 |
| February 04, 2026 | 1,273.76 | 1,273 | 1,273 | 1,278.84 | 1,268.5 | 27,268 |
| February 03, 2026 | 1,257.5 | 1,269.5 | 1,269.5 | 1,271 | 1,252.3 | 18,007 |
| February 02, 2026 | 1,244.5 | 1,246.75 | 1,246.75 | 1,260.5 | 1,240 | 49,707 |
| January 30, 2026 | 1,306.62 | 1,312.5 | 1,312.5 | 1,319 | 1,292.5 | 21,958 |
| January 29, 2026 | 1,331 | 1,319 | 1,319 | 1,350.5 | 1,303.5 | 41,312 |
| January 28, 2026 | 1,307.3 | 1,314 | 1,314 | 1,314 | 1,301 | 35,903 |
| January 27, 2026 | 1,296.57 | 1,294 | 1,294 | 1,297 | 1,281.35 | 47,096 |
| January 26, 2026 | 1,302 | 1,296.5 | 1,296.5 | 1,313 | 1,295 | 54,913 |
| January 23, 2026 | 1,283.5 | 1,290.5 | 1,290.5 | 1,295 | 1,281 | 29,842 |
| January 22, 2026 | 1,288 | 1,282 | 1,282 | 1,288.5 | 1,279.49 | 19,176 |
| January 21, 2026 | 1,276.8 | 1,280.5 | 1,280.5 | 1,292 | 1,274 | 33,340 |
| January 20, 2026 | 1,255.3 | 1,263.5 | 1,263.5 | 1,267.5 | 1,252 | 15,950 |
| January 19, 2026 | 1,257.53 | 1,256.5 | 1,256.5 | 1,265 | 1,252.18 | 37,263 |
| January 16, 2026 | 1,246.5 | 1,244.5 | 1,244.5 | 1,251.5 | 1,241 | 21,038 |
| January 15, 2026 | 1,242.21 | 1,246.5 | 1,246.5 | 1,251 | 1,242 | 19,485 |
| January 14, 2026 | 1,251.67 | 1,252 | 1,252 | 1,264.4 | 1,248.7 | 34,755 |
| January 13, 2026 | 1,237.49 | 1,251.5 | 1,251.5 | 1,254.35 | 1,235 | 25,906 |
| January 12, 2026 | 1,237.96 | 1,244.5 | 1,244.5 | 1,253.5 | 1,233.72 | 70,495 |
| January 09, 2026 | 1,224.8 | 1,232.75 | 1,232.75 | 1,239 | 1,223.07 | 26,018 |
| January 08, 2026 | 1,214 | 1,216.5 | 1,216.5 | 1,216.5 | 1,209.5 | 13,726 |
| January 07, 2026 | 1,221 | 1,217.5 | 1,217.5 | 1,224.5 | 1,210.9 | 24,968 |
| January 06, 2026 | 1,214.8 | 1,228 | 1,228 | 1,228 | 1,211.5 | 12,274 |
| January 05, 2026 | 1,209.52 | 1,210 | 1,210 | 1,213.5 | 1,206.02 | 16,655 |
| January 02, 2026 | 1,204.5 | 1,187.5 | 1,187.5 | 1,215 | 1,185 | 31,417 |
| December 31, 2025 | 1,201 | 1,199 | 1,199 | 1,205.5 | 1,199 | 9,329 |
| December 30, 2025 | 1,208.75 | 1,215.25 | 1,215.25 | 1,219.5 | 1,205.5 | 19,726 |
| December 29, 2025 | 1,216.7 | 1,200.5 | 1,200.5 | 1,218.65 | 1,199.38 | 47,182 |
| December 24, 2025 | 1,210.8 | 1,212 | 1,212 | 1,212 | 1,208.48 | 17,259 |
| December 23, 2025 | 1,198.8 | 1,201 | 1,201 | 1,204.15 | 1,195.7 | 15,827 |
| December 22, 2025 | 1,197.59 | 1,193 | 1,193 | 1,205.5 | 1,191.65 | 27,551 |
| December 19, 2025 | 1,186.5 | 1,188.5 | 1,188.5 | 1,190 | 1,182.5 | 15,762 |
| December 18, 2025 | 1,190.09 | 1,190 | 1,190 | 1,192 | 1,184 | 29,842 |
| December 17, 2025 | 1,188.5 | 1,184 | 1,184 | 1,193.8 | 1,184 | 14,515 |
| December 16, 2025 | 1,181.33 | 1,172 | 1,172 | 1,183 | 1,172 | 18,158 |
| December 15, 2025 | 1,200 | 1,184.5 | 1,184.5 | 1,200.5 | 1,184.5 | 33,218 |
| December 12, 2025 | 1,206.5 | 1,194.75 | 1,194.75 | 1,208.5 | 1,194.75 | 42,103 |
| December 11, 2025 | 1,199.34 | 1,198.5 | 1,198.5 | 1,206 | 1,195.04 | 68,185 |
| December 10, 2025 | 1,203.55 | 1,202.5 | 1,202.5 | 1,206 | 1,199.83 | 29,589 |
| December 09, 2025 | 1,206 | 1,207 | 1,207 | 1,213.5 | 1,202.8 | 17,317 |
| December 08, 2025 | 1,225 | 1,211.5 | 1,211.5 | 1,226 | 1,211 | 30,716 |
| December 05, 2025 | 1,221.25 | 1,231.5 | 1,231.5 | 1,234.5 | 1,218 | 29,335 |
| December 04, 2025 | 1,212.36 | 1,213.5 | 1,213.5 | 1,215 | 1,205 | 15,077 |
| December 03, 2025 | 1,221 | 1,218 | 1,218 | 1,227.5 | 1,216.5 | 18,663 |
| December 02, 2025 | 1,224.5 | 1,223 | 1,223 | 1,234.5 | 1,216.5 | 61,037 |
| December 01, 2025 | 1,223.25 | 1,223 | 1,223 | 1,225.5 | 1,218 | 57,044 |
| November 28, 2025 | 1,228.05 | 1,216 | 1,216 | 1,231 | 1,098.7 | 16,267 |
| November 27, 2025 | 1,201.8 | 1,197 | 1,197 | 1,203.55 | 1,195.5 | 5,773 |
| November 26, 2025 | 1,191.96 | 1,196 | 1,196 | 1,198.5 | 1,190 | 17,584 |