1,026.10
+6.1(+0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,030.18 | 1,026.1 | 1,026.1 | 1,039.2 | 1,017.6 | 692 |
| February 19, 2026 | 1,026.4 | 1,020 | 1,020 | 1,026.4 | 1,014.2 | 463 |
| February 18, 2026 | 1,023.4 | 1,021.3 | 1,021.3 | 1,023.65 | 1,017.8 | 2,896 |
| February 17, 2026 | 1,009.11 | 1,022.9 | 1,022.9 | 1,023.6 | 1,009.11 | 117 |
| February 16, 2026 | 1,008.95 | 1,007 | 1,007 | 1,015.4 | 1,003.6 | 953 |
| February 13, 2026 | 1,016.2 | 1,022.4 | 1,022.4 | 1,024.6 | 1,016.2 | 24 |
| February 12, 2026 | 1,010.2 | 1,005.5 | 1,005.5 | 1,018.99 | 1,005.5 | 2,339 |
| February 11, 2026 | 1,013.92 | 1,004.55 | 1,004.55 | 1,014.6 | 1,004.55 | 184 |
| February 10, 2026 | 1,008.95 | 1,013.2 | 1,013.2 | 1,013.6 | 1,008.2 | 245 |
| February 09, 2026 | 1,009.6 | 1,007.5 | 1,007.5 | 1,013.06 | 1,003.43 | 13,601 |
| February 06, 2026 | 983.61 | 999.1 | 999.1 | 999.1 | 983.61 | 3,287 |
| February 05, 2026 | 1,011.02 | 1,009.8 | 1,009.8 | 1,019.4 | 1,009.8 | 7,165 |
| February 04, 2026 | 1,002.42 | 1,003.5 | 1,003.5 | 1,017 | 1,002.42 | 9,502 |
| February 03, 2026 | 1,004.25 | 1,003.5 | 1,003.5 | 1,012.4 | 1,003.5 | 1,024 |
| February 02, 2026 | 988.41 | 1,004.7 | 1,004.7 | 1,005 | 988.41 | 573 |
| January 30, 2026 | 998.35 | 994.2 | 994.2 | 1,001.8 | 993.5 | 139 |
| January 29, 2026 | 997 | 1,017 | 1,017 | 1,017 | 997 | 548 |
| January 28, 2026 | 1,011.6 | 999.75 | 999.75 | 1,011.6 | 984.23 | 526 |
| January 27, 2026 | 1,010.46 | 1,016.2 | 1,016.2 | 1,016.2 | 1,007.6 | 309 |
| January 26, 2026 | 1,006.63 | 1,009.7 | 1,009.7 | 1,015.4 | 1,006.2 | 580 |
| January 23, 2026 | 1,022.4 | 1,015.8 | 1,015.8 | 1,027 | 1,015.8 | 472 |
| January 22, 2026 | 1,015.68 | 1,025.2 | 1,025.2 | 1,028.8 | 1,015.64 | 5,118 |
| January 21, 2026 | 997.6 | 1,002.5 | 1,002.5 | 1,002.5 | 997.6 | 444 |
| January 20, 2026 | 979.6 | 989.4 | 989.4 | 989.4 | 979.6 | 24 |
| January 19, 2026 | 996.5 | 985.45 | 985.45 | 996.5 | 980.9 | 4,241 |
| January 16, 2026 | 1,015.6 | 1,005.8 | 1,005.8 | 1,015.6 | 1,005.8 | 2,241 |
| January 15, 2026 | 1,023.77 | 1,015.1 | 1,015.1 | 1,023.77 | 1,015.1 | 380 |
| January 14, 2026 | 1,018.1 | 1,022.23 | 1,022.23 | 1,024 | 1,018.1 | 2,013 |
| January 13, 2026 | 1,019.45 | 1,007.5 | 1,007.5 | 1,019.45 | 1,007 | 1,492 |
| January 12, 2026 | 1,032.4 | 1,023.1 | 1,023.1 | 1,038.92 | 1,017.4 | 1,568 |
| January 09, 2026 | 1,044 | 1,049.3 | 1,049.3 | 1,053.2 | 1,044 | 4,439 |
| January 08, 2026 | 1,040.4 | 1,038.2 | 1,038.2 | 1,046.29 | 1,037.4 | 2,619 |
| January 07, 2026 | 1,016.8 | 1,031.5 | 1,031.5 | 1,033.6 | 1,013.8 | 341 |
| January 06, 2026 | 1,003.4 | 1,005.7 | 1,005.7 | 1,014 | 997.91 | 24,730 |
| January 05, 2026 | 1,024.12 | 998.9 | 998.9 | 1,024.12 | 998.9 | 2,098 |
| January 02, 2026 | 1,019.75 | 1,012.2 | 1,012.2 | 1,020.45 | 1,012.2 | 991 |
| December 31, 2025 | 1,008.4 | 1,011.6 | 1,011.6 | 1,013 | 1,008.4 | 13 |
| December 30, 2025 | 1,018.66 | 1,011.1 | 1,011.1 | 1,018.66 | 1,011.1 | 567 |
| December 29, 2025 | 1,032 | 1,017.8 | 1,017.8 | 1,037.49 | 1,015 | 17,425 |
| December 24, 2025 | 1,030.2 | 1,028.3 | 1,028.3 | 1,031.2 | 1,024.4 | 1,276 |
| December 23, 2025 | 1,036.76 | 1,029.1 | 1,029.1 | 1,036.76 | 1,025.8 | 398 |
| December 22, 2025 | 1,031.64 | 1,036 | 1,036 | 1,038.66 | 1,030.4 | 961 |
| December 19, 2025 | 1,012.35 | 1,036.3 | 1,036.3 | 1,036.3 | 1,011.92 | 19,639 |
| December 18, 2025 | 1,010.3 | 1,013.6 | 1,013.6 | 1,014.68 | 1,010.3 | 311 |
| December 17, 2025 | 1,027.8 | 1,021 | 1,021 | 1,028.2 | 1,019.4 | 14 |
| December 16, 2025 | 1,017.35 | 1,014.7 | 1,014.7 | 1,021.2 | 1,014.7 | 26 |
| December 15, 2025 | 1,021.6 | 1,027.7 | 1,027.7 | 1,029.31 | 1,021.6 | 825 |
| December 12, 2025 | 1,029.15 | 1,022.4 | 1,022.4 | 1,029.15 | 1,022.4 | 67 |
| December 11, 2025 | 1,029.58 | 1,026.2 | 1,026.2 | 1,029.58 | 1,023.2 | 254 |
| December 10, 2025 | 1,023.49 | 1,023.9 | 1,023.9 | 1,026.2 | 1,021.4 | 40 |
| December 09, 2025 | 1,031 | 1,035.8 | 1,035.8 | 1,037.4 | 1,031 | 216 |
| December 08, 2025 | 1,049.89 | 1,043.7 | 1,043.7 | 1,051.8 | 1,040.4 | 1,597 |
| December 05, 2025 | 1,047.6 | 1,040.1 | 1,040.1 | 1,047.6 | 1,039.4 | 793 |
| December 04, 2025 | 1,035 | 1,045 | 1,045 | 1,045 | 1,029.4 | 13,523 |
| December 03, 2025 | 1,020.75 | 1,020.5 | 1,020.5 | 1,020.75 | 1,010.54 | 7,182 |
| December 02, 2025 | 1,029.4 | 1,023.8 | 1,023.8 | 1,033.8 | 1,023.8 | 5,494 |
| December 01, 2025 | 1,047.6 | 1,034 | 1,034 | 1,047.6 | 1,032.8 | 18,486 |
| November 28, 2025 | 1,051.34 | 1,048.9 | 1,048.9 | 1,054.58 | 1,041.6 | 2,861 |
| November 27, 2025 | 1,057.6 | 1,052.2 | 1,052.2 | 1,057.6 | 1,052.2 | 11,985 |
| November 26, 2025 | 1,055.98 | 1,054.8 | 1,054.8 | 1,056.2 | 1,047.2 | 12,788 |