1,213.50
+39(+3.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,200 | 1,213.5 | 1,213.5 | 1,233 | 1,192.4 | 1.69M |
| February 19, 2026 | 1,175 | 1,174.5 | 1,174.5 | 1,184 | 1,151 | 952,652 |
| February 18, 2026 | 1,183 | 1,181 | 1,181 | 1,193 | 1,165.5 | 966,169 |
| February 17, 2026 | 1,184 | 1,175.5 | 1,175.5 | 1,185.5 | 1,145 | 787,339 |
| February 16, 2026 | 1,197 | 1,178 | 1,178 | 1,212.5 | 1,177.5 | 549,577 |
| February 13, 2026 | 1,185 | 1,195.5 | 1,195.5 | 1,199 | 1,162.5 | 1.1M |
| February 12, 2026 | 1,213.5 | 1,196 | 1,196 | 1,232 | 1,196 | 738,872 |
| February 11, 2026 | 1,208.5 | 1,203.5 | 1,203.5 | 1,240 | 1,200 | 979,535 |
| February 10, 2026 | 1,201 | 1,215.5 | 1,215.5 | 1,231.5 | 1,189 | 1.62M |
| February 09, 2026 | 1,185.5 | 1,175.5 | 1,175.5 | 1,202 | 1,163 | 1.8M |
| February 06, 2026 | 1,122 | 1,180 | 1,180 | 1,182.5 | 1,106.5 | 2.45M |
| February 05, 2026 | 1,117.5 | 1,122 | 1,122 | 1,134 | 1,106.61 | 1.38M |
| February 04, 2026 | 1,079.5 | 1,111.5 | 1,111.5 | 1,116.5 | 1,073 | 1.05M |
| February 03, 2026 | 1,106.5 | 1,073 | 1,073 | 1,108.6 | 1,060.5 | 2.36M |
| February 02, 2026 | 1,094 | 1,099 | 1,099 | 1,110.5 | 1,092.5 | 2.9M |
| January 30, 2026 | 1,126 | 1,099 | 1,099 | 1,129.84 | 1,099 | 1.41M |
| January 29, 2026 | 1,114 | 1,120 | 1,120 | 1,125.5 | 1,097.5 | 1.92M |
| January 28, 2026 | 1,153.5 | 1,115 | 1,115 | 1,157.4 | 1,111 | 2.53M |
| January 27, 2026 | 1,194 | 1,170 | 1,170 | 1,201.5 | 1,163.5 | 1.07M |
| January 26, 2026 | 1,188 | 1,173.5 | 1,173.5 | 1,208.5 | 1,144.25 | 2.51M |
| January 23, 2026 | 1,249.5 | 1,195.5 | 1,195.5 | 1,265.5 | 1,192 | 1.41M |
| January 22, 2026 | 1,300 | 1,274.5 | 1,274.5 | 1,305 | 1,251.5 | 1.56M |
| January 21, 2026 | 1,289.5 | 1,280 | 1,280 | 1,303 | 1,248.5 | 2.51M |
| January 20, 2026 | 1,218.5 | 1,219 | 1,219 | 1,225 | 1,193.5 | 2.16M |
| January 19, 2026 | 1,250 | 1,236.5 | 1,236.5 | 1,263.5 | 1,217.5 | 1.23M |
| January 16, 2026 | 1,287 | 1,272 | 1,272 | 1,298.5 | 1,260 | 2.47M |
| January 15, 2026 | 1,350 | 1,288.5 | 1,288.5 | 1,364.5 | 1,269 | 1.69M |
| January 14, 2026 | 1,319.5 | 1,323.5 | 1,323.5 | 1,357 | 1,316 | 1.22M |
| January 13, 2026 | 1,309.5 | 1,311.5 | 1,311.5 | 1,327 | 1,298.68 | 1.3M |
| January 12, 2026 | 1,333 | 1,313 | 1,313 | 1,342.5 | 1,308.5 | 2.35M |
| January 09, 2026 | 1,350.5 | 1,335 | 1,335 | 1,365 | 1,335 | 1.43M |
| January 08, 2026 | 1,333 | 1,335 | 1,335 | 1,347.5 | 1,303.5 | 741,567 |
| January 07, 2026 | 1,362 | 1,339.5 | 1,339.5 | 1,366.5 | 1,287 | 1.62M |
| January 06, 2026 | 1,288.5 | 1,360 | 1,360 | 1,376.5 | 1,275.5 | 2.13M |
| January 05, 2026 | 1,322 | 1,300 | 1,300 | 1,344.5 | 1,252 | 998,487 |
| January 02, 2026 | 1,285.5 | 1,316.5 | 1,316.5 | 1,325.49 | 1,271 | 1.11M |
| December 31, 2025 | 1,273 | 1,269 | 1,269 | 1,281 | 1,267.5 | 314,884 |
| December 30, 2025 | 1,248.5 | 1,278 | 1,278 | 1,278 | 1,247.36 | 620,094 |
| December 29, 2025 | 1,251 | 1,259 | 1,259 | 1,275 | 1,239.75 | 529,876 |
| December 24, 2025 | 1,241.5 | 1,252.5 | 1,252.5 | 1,265 | 1,241.5 | 169,376 |
| December 23, 2025 | 1,268 | 1,261.5 | 1,261.5 | 1,275.5 | 1,257 | 594,652 |
| December 22, 2025 | 1,276 | 1,277.5 | 1,277.5 | 1,293.5 | 1,271 | 814,184 |
| December 19, 2025 | 1,280.5 | 1,283 | 1,283 | 1,311.54 | 1,265.5 | 2.53M |
| December 18, 2025 | 1,260 | 1,297 | 1,297 | 1,304.5 | 1,257.33 | 726,538 |
| December 17, 2025 | 1,302 | 1,285.5 | 1,285.5 | 1,305 | 1,274.5 | 1.44M |
| December 16, 2025 | 1,312.5 | 1,297.5 | 1,297.5 | 1,333 | 1,284 | 2.2M |
| December 15, 2025 | 1,281 | 1,310 | 1,310 | 1,331 | 1,280.42 | 1.3M |
| December 12, 2025 | 1,221 | 1,272.5 | 1,272.5 | 1,283 | 1,221 | 1.71M |
| December 11, 2025 | 1,202.5 | 1,218 | 1,218 | 1,225.5 | 1,199.5 | 781,710 |
| December 10, 2025 | 1,181 | 1,194.5 | 1,194.5 | 1,203.5 | 1,167 | 1.28M |
| December 09, 2025 | 1,195.5 | 1,195 | 1,195 | 1,213 | 1,182 | 966,551 |
| December 08, 2025 | 1,240 | 1,204 | 1,204 | 1,245.5 | 1,204 | 1.41M |
| December 05, 2025 | 1,208 | 1,230.5 | 1,230.5 | 1,256 | 1,204.5 | 1.67M |
| December 04, 2025 | 1,181 | 1,213 | 1,213 | 1,228 | 1,180.5 | 1.23M |
| December 03, 2025 | 1,163 | 1,177.5 | 1,177.5 | 1,186.5 | 1,145.5 | 2.23M |
| December 02, 2025 | 1,159 | 1,161 | 1,161 | 1,179 | 1,130.5 | 1.85M |
| December 01, 2025 | 1,138.5 | 1,166 | 1,166 | 1,166 | 1,131.5 | 1.38M |
| November 28, 2025 | 1,125 | 1,139.5 | 1,139.5 | 1,151.86 | 1,119.5 | 717,290 |
| November 27, 2025 | 1,189.5 | 1,173.5 | 1,173.5 | 1,193.5 | 1,165 | 980,895 |
| November 26, 2025 | 1,180.5 | 1,197.5 | 1,197.5 | 1,203.5 | 1,158 | 952,367 |