1,908.25
-9.5(-0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,890 | 1,910 | 1,910 | 1,910 | 1,881.38 | 609 |
| February 19, 2026 | 1,914.19 | 1,917.75 | 1,917.75 | 1,921.5 | 1,908 | 830 |
| February 18, 2026 | 1,913 | 1,914 | 1,914 | 1,918.95 | 1,901.5 | 4,192 |
| February 17, 2026 | 1,899.5 | 1,894.5 | 1,894.5 | 1,912.65 | 1,888 | 10,567 |
| February 16, 2026 | 1,934.16 | 1,884.5 | 1,884.5 | 1,934.16 | 1,861.5 | 731 |
| February 13, 2026 | 1,897.5 | 1,888.5 | 1,888.5 | 1,898.5 | 1,877 | 2,182 |
| February 12, 2026 | 1,933.5 | 1,906 | 1,906 | 1,934.5 | 1,906 | 354 |
| February 11, 2026 | 1,942.5 | 1,934 | 1,934 | 1,942.5 | 1,932 | 898 |
| February 10, 2026 | 1,933.5 | 1,942 | 1,942 | 1,947.46 | 1,933.5 | 513 |
| February 09, 2026 | 1,938 | 1,945 | 1,945 | 1,946.46 | 1,929 | 747 |
| February 06, 2026 | 1,914 | 1,926 | 1,927.5 | 1,951.5 | 1,903.5 | 455 |
| February 05, 2026 | 1,927.5 | 1,914 | 1,910 | 1,928.53 | 1,907 | 1,414 |
| February 04, 2026 | 1,914 | 1,893.75 | 1,893.75 | 1,926.49 | 1,893.75 | 1,572 |
| February 03, 2026 | 1,924.5 | 1,922 | 1,922 | 1,935.25 | 1,920.5 | 2,226 |
| February 02, 2026 | 1,929.5 | 1,950.25 | 1,950.25 | 1,951.5 | 1,923 | 1,330 |
| January 30, 2026 | 1,958.5 | 1,961.5 | 1,961.5 | 1,976.42 | 1,958.5 | 3,464 |
| January 29, 2026 | 2,004.5 | 1,978.75 | 1,978.75 | 2,010 | 1,971.5 | 936 |
| January 28, 2026 | 1,991.5 | 1,985.25 | 1,985.25 | 2,002 | 1,979.5 | 3,644 |
| January 27, 2026 | 1,970 | 1,968 | 1,968 | 1,972.5 | 1,962.55 | 641 |
| January 26, 2026 | 1,957 | 1,951.25 | 1,951.25 | 1,958.5 | 1,947 | 2,833 |
| January 23, 2026 | 1,976.5 | 1,965 | 1,965 | 1,977.5 | 1,964 | 553 |
| January 22, 2026 | 1,983 | 1,995 | 1,995 | 1,998.92 | 1,960 | 822 |
| January 21, 2026 | 1,962.5 | 1,971.5 | 1,971.5 | 1,978 | 1,961.05 | 639 |
| January 20, 2026 | 1,951 | 1,948.5 | 1,948.5 | 1,997 | 1,935.5 | 2,446 |
| January 19, 2026 | 1,965 | 1,963.5 | 1,963.5 | 1,974 | 1,945.5 | 1,153 |
| January 16, 2026 | 1,997.5 | 1,969 | 1,969 | 1,997.94 | 1,968.5 | 1,594 |
| January 15, 2026 | 1,996.5 | 2,018 | 2,018 | 2,018 | 1,992 | 1,192 |
| January 14, 2026 | 2,007.5 | 1,995.5 | 1,995.5 | 2,014.43 | 1,995.5 | 77 |
| January 13, 2026 | 1,991 | 2,009 | 2,009 | 2,013 | 1,989.52 | 3,032 |
| January 12, 2026 | 1,988.93 | 2,007 | 2,007 | 2,007 | 1,978.5 | 3,378 |
| January 09, 2026 | 1,952.5 | 1,959.75 | 1,959.75 | 1,964.5 | 1,950.07 | 1,006 |
| January 08, 2026 | 1,943 | 1,963.5 | 1,963.5 | 1,963.5 | 1,941.59 | 732 |
| January 07, 2026 | 1,963.5 | 1,952 | 1,952 | 1,964.5 | 1,946.55 | 1,295 |
| January 06, 2026 | 2,007 | 1,986.96 | 1,986.96 | 2,007 | 1,963.5 | 3,285 |
| January 05, 2026 | 1,970.03 | 1,956.5 | 1,956.5 | 1,971 | 1,944.05 | 14,956 |
| January 02, 2026 | 1,960 | 1,959.75 | 1,959.75 | 1,965 | 1,954.5 | 3,871 |
| December 31, 2025 | 1,913.5 | 1,913 | 1,913 | 1,943.5 | 1,905 | 8,801 |
| December 30, 2025 | 1,913.5 | 1,914 | 1,914 | 1,928 | 1,910 | 7,620 |
| December 29, 2025 | 1,906 | 1,901 | 1,901 | 1,906 | 1,893 | 560 |
| December 24, 2025 | 1,906 | 1,910.5 | 1,910.5 | 1,916.5 | 1,906 | 663 |
| December 23, 2025 | 1,910.5 | 1,907.75 | 1,907.75 | 1,912.5 | 1,897.58 | 1,843 |
| December 22, 2025 | 1,944 | 1,926 | 1,926 | 1,944 | 1,918.5 | 2,310 |
| December 19, 2025 | 1,926.5 | 1,933 | 1,933 | 1,937.44 | 1,905 | 2,290 |
| December 18, 2025 | 1,907 | 1,917 | 1,917 | 1,917 | 1,901.5 | 1,471 |
| December 17, 2025 | 1,924 | 1,896.5 | 1,896.5 | 1,928.5 | 1,896.5 | 567 |
| December 16, 2025 | 1,905 | 1,889.75 | 1,889.75 | 1,905.5 | 1,888 | 934 |
| December 15, 2025 | 1,937.93 | 1,934 | 1,934 | 1,962.5 | 1,922 | 130 |
| December 12, 2025 | 1,963.5 | 1,944 | 1,944 | 1,967 | 1,936 | 4,960 |
| December 11, 2025 | 1,934.5 | 1,938 | 1,938 | 1,944 | 1,930.97 | 151 |
| December 10, 2025 | 1,954 | 1,948.25 | 1,948.25 | 1,955.44 | 1,943.5 | 990 |
| December 09, 2025 | 1,948 | 1,947 | 1,947 | 1,948 | 1,936 | 1,100 |
| December 08, 2025 | 1,974 | 1,962.5 | 1,962.5 | 1,976.5 | 1,962.5 | 953 |
| December 05, 2025 | 1,992 | 1,994.25 | 1,994.25 | 2,003.46 | 1,991.1 | 1,373 |
| December 04, 2025 | 1,982 | 1,977.5 | 1,977.5 | 1,985.5 | 1,971 | 1,734 |
| December 03, 2025 | 1,980 | 1,969.25 | 1,969.25 | 1,983 | 1,968.19 | 493 |
| December 02, 2025 | 2,005 | 1,995 | 1,995 | 2,013 | 1,980 | 680 |
| December 01, 2025 | 2,000.5 | 2,012.5 | 2,012.5 | 2,012.5 | 1,994.5 | 595 |
| November 28, 2025 | 1,992.5 | 1,997 | 1,997 | 2,007.46 | 1,990 | 664 |
| November 27, 2025 | 1,999 | 1,986 | 1,986 | 1,999 | 1,986 | 820 |
| November 26, 2025 | 2,012 | 2,000 | 2,000 | 2,014.5 | 1,996.56 | 4,996 |