1,255.00
+10(+0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,241.23 | 1,255 | 1,255 | 1,265 | 1,225 | 49,578 |
| February 19, 2026 | 1,250 | 1,245 | 1,245 | 1,250 | 1,215 | 39,848 |
| February 18, 2026 | 1,210.73 | 1,245 | 1,245 | 1,245 | 1,203.59 | 18,050 |
| February 17, 2026 | 1,204.7 | 1,225 | 1,225 | 1,230 | 1,183.85 | 38,050 |
| February 16, 2026 | 1,215.05 | 1,195 | 1,195 | 1,215.05 | 1,190 | 9,714 |
| February 13, 2026 | 1,165 | 1,215 | 1,215 | 1,220 | 1,165 | 38,078 |
| February 12, 2026 | 1,180 | 1,195 | 1,195 | 1,210 | 1,175 | 72,241 |
| February 11, 2026 | 1,200 | 1,190 | 1,190 | 1,225 | 1,166.65 | 42,712 |
| February 10, 2026 | 1,185 | 1,225 | 1,225 | 1,235 | 1,185 | 41,905 |
| February 09, 2026 | 1,185 | 1,210 | 1,210 | 1,225 | 1,185 | 24,636 |
| February 06, 2026 | 1,200 | 1,195 | 1,195 | 1,210 | 1,175 | 74,870 |
| February 05, 2026 | 1,210 | 1,210 | 1,210 | 1,250 | 1,205 | 19,294 |
| February 04, 2026 | 1,215 | 1,220 | 1,220 | 1,250 | 1,215 | 98,427 |
| February 03, 2026 | 1,195 | 1,250 | 1,250 | 1,260 | 1,195 | 45,274 |
| February 02, 2026 | 1,204.1 | 1,225 | 1,225 | 1,235 | 1,200 | 19,255 |
| January 30, 2026 | 1,235 | 1,205 | 1,205 | 1,235 | 1,200 | 26,406 |
| January 29, 2026 | 1,230 | 1,215 | 1,215 | 1,260 | 1,210 | 54,238 |
| January 28, 2026 | 1,270 | 1,245 | 1,245 | 1,270 | 1,240 | 42,466 |
| January 27, 2026 | 1,240 | 1,270 | 1,270 | 1,270 | 1,237.5 | 45,424 |
| January 26, 2026 | 1,255 | 1,255 | 1,255 | 1,280 | 1,235 | 81,274 |
| January 23, 2026 | 1,300 | 1,275 | 1,275 | 1,300 | 1,260 | 19,879 |
| January 22, 2026 | 1,275 | 1,285 | 1,285 | 1,290 | 1,250 | 73,389 |
| January 21, 2026 | 1,255 | 1,260 | 1,260 | 1,260 | 1,235 | 29,144 |
| January 20, 2026 | 1,240.83 | 1,245 | 1,245 | 1,255 | 1,222.4 | 67,919 |
| January 19, 2026 | 1,232.2 | 1,255 | 1,255 | 1,265 | 1,230 | 34,368 |
| January 16, 2026 | 1,295 | 1,265 | 1,265 | 1,295 | 1,255 | 31,401 |
| January 15, 2026 | 1,262.36 | 1,275 | 1,275 | 1,295 | 1,260 | 70,699 |
| January 14, 2026 | 1,246.55 | 1,265 | 1,265 | 1,265 | 1,230 | 27,140 |
| January 13, 2026 | 1,260 | 1,240 | 1,240 | 1,260 | 1,230 | 27,281 |
| January 12, 2026 | 1,225 | 1,240 | 1,240 | 1,270 | 1,225 | 49,861 |
| January 09, 2026 | 1,229.61 | 1,260 | 1,260 | 1,275 | 1,225 | 60,306 |
| January 08, 2026 | 1,215 | 1,245 | 1,245 | 1,255 | 1,215 | 41,366 |
| January 07, 2026 | 1,185 | 1,240 | 1,240 | 1,240 | 1,175 | 104,123 |
| January 06, 2026 | 1,165 | 1,185 | 1,185 | 1,190 | 1,165 | 78,106 |
| January 05, 2026 | 1,230 | 1,175 | 1,175 | 1,230 | 1,165 | 60,998 |
| January 02, 2026 | 1,230 | 1,200 | 1,200 | 1,240 | 1,200 | 20,361 |
| December 31, 2025 | 1,206.04 | 1,200 | 1,200 | 1,240 | 1,200 | 7,102 |
| December 30, 2025 | 1,210.3 | 1,220 | 1,220 | 1,230 | 1,205 | 91,711 |
| December 29, 2025 | 1,216.25 | 1,225 | 1,225 | 1,240 | 1,205 | 21,240 |
| December 24, 2025 | 1,200 | 1,215 | 1,215 | 1,240 | 1,200 | 14,003 |
| December 23, 2025 | 1,250 | 1,225 | 1,225 | 1,250 | 1,210 | 84,270 |
| December 22, 2025 | 1,165 | 1,230 | 1,230 | 1,232.43 | 1,165 | 57,767 |
| December 19, 2025 | 1,190 | 1,195 | 1,195 | 1,200 | 1,155 | 123,115 |
| December 18, 2025 | 1,187.6 | 1,170 | 1,170 | 1,193.77 | 1,170 | 73,747 |
| December 17, 2025 | 1,190 | 1,195 | 1,195 | 1,230 | 1,190 | 22,077 |
| December 16, 2025 | 1,220 | 1,195 | 1,195 | 1,245 | 1,195 | 21,882 |
| December 15, 2025 | 1,260 | 1,235 | 1,235 | 1,260 | 1,225 | 24,552 |
| December 12, 2025 | 1,250 | 1,235 | 1,235 | 1,250 | 1,221.94 | 54,296 |
| December 11, 2025 | 1,250 | 1,230 | 1,230 | 1,250 | 1,210 | 56,265 |
| December 10, 2025 | 1,210 | 1,215 | 1,215 | 1,235 | 1,205 | 31,846 |
| December 09, 2025 | 1,260 | 1,210 | 1,210 | 1,275 | 1,210 | 66,404 |
| December 08, 2025 | 1,235 | 1,260 | 1,260 | 1,269.38 | 1,215 | 61,247 |
| December 05, 2025 | 1,221.2 | 1,230 | 1,230 | 1,230 | 1,210 | 52,131 |
| December 04, 2025 | 1,200.69 | 1,215 | 1,215 | 1,220 | 1,180 | 60,268 |
| December 03, 2025 | 1,210 | 1,195 | 1,195 | 1,235 | 1,175 | 82,827 |
| December 02, 2025 | 1,250 | 1,225 | 1,225 | 1,266 | 1,216.73 | 64,289 |
| December 01, 2025 | 1,295 | 1,260 | 1,260 | 1,295 | 1,249.45 | 51,649 |
| November 28, 2025 | 1,290 | 1,285 | 1,285 | 1,290.43 | 1,270 | 128,172 |
| November 27, 2025 | 1,275 | 1,280 | 1,280 | 1,290 | 1,240 | 84,367 |
| November 26, 2025 | 1,245 | 1,265 | 1,265 | 1,269.9 | 1,238 | 56,378 |