1,504.00
+18(+1.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,474 | 1,504 | 1,504 | 1,511.03 | 1,470 | 41,195 |
| February 19, 2026 | 1,492.38 | 1,486 | 1,486 | 1,501 | 1,462 | 48,915 |
| February 18, 2026 | 1,493.6 | 1,490 | 1,490 | 1,494 | 1,460 | 42,263 |
| February 17, 2026 | 1,479.05 | 1,480 | 1,480 | 1,488 | 1,456 | 24,346 |
| February 16, 2026 | 1,472.96 | 1,470 | 1,470 | 1,481.4 | 1,460 | 29,089 |
| February 13, 2026 | 1,470.74 | 1,472 | 1,472 | 1,498 | 1,458.5 | 38,476 |
| February 12, 2026 | 1,492 | 1,456 | 1,456 | 1,493.6 | 1,456 | 43,697 |
| February 11, 2026 | 1,494 | 1,470 | 1,470 | 1,494 | 1,464 | 35,817 |
| February 10, 2026 | 1,497.54 | 1,472 | 1,472 | 1,497.54 | 1,466.47 | 23,902 |
| February 09, 2026 | 1,463.04 | 1,474 | 1,474 | 1,500 | 1,463.04 | 59,686 |
| February 06, 2026 | 1,466.66 | 1,476 | 1,476 | 1,484 | 1,454 | 64,055 |
| February 05, 2026 | 1,474.8 | 1,470 | 1,470 | 1,486 | 1,462 | 43,839 |
| February 04, 2026 | 1,444.44 | 1,464 | 1,464 | 1,484 | 1,444.44 | 63,093 |
| February 03, 2026 | 1,458.64 | 1,450 | 1,450 | 1,488 | 1,449.04 | 34,839 |
| February 02, 2026 | 1,420.46 | 1,460 | 1,460 | 1,466 | 1,420.46 | 33,556 |
| January 30, 2026 | 1,448 | 1,440 | 1,440 | 1,460.4 | 1,433.4 | 30,040 |
| January 29, 2026 | 1,452.03 | 1,440 | 1,440 | 1,466 | 1,436.79 | 44,023 |
| January 28, 2026 | 1,483.2 | 1,452 | 1,452 | 1,500 | 1,452 | 40,537 |
| January 27, 2026 | 1,452 | 1,460 | 1,460 | 1,470 | 1,452 | 32,494 |
| January 26, 2026 | 1,473.05 | 1,450 | 1,450 | 1,488 | 1,450 | 64,437 |
| January 23, 2026 | 1,476 | 1,462 | 1,462 | 1,485.96 | 1,462 | 19,478 |
| January 22, 2026 | 1,464 | 1,476 | 1,476 | 1,496 | 1,464 | 50,520 |
| January 21, 2026 | 1,460 | 1,474 | 1,474 | 1,486 | 1,456.6 | 28,957 |
| January 20, 2026 | 1,489.68 | 1,466 | 1,466 | 1,489.68 | 1,450 | 36,967 |
| January 19, 2026 | 1,486.69 | 1,474 | 1,474 | 1,508 | 1,466.4 | 48,368 |
| January 16, 2026 | 1,487.31 | 1,490 | 1,490 | 1,502 | 1,485.16 | 36,034 |
| January 15, 2026 | 1,497.38 | 1,490 | 1,490 | 1,508.68 | 1,471.98 | 40,143 |
| January 14, 2026 | 1,494.14 | 1,476 | 1,476 | 1,494.14 | 1,470 | 32,339 |
| January 13, 2026 | 1,504.7 | 1,488 | 1,488 | 1,514 | 1,468 | 39,939 |
| January 12, 2026 | 1,472.32 | 1,490 | 1,490 | 1,510.8 | 1,459.1 | 101,638 |
| January 09, 2026 | 1,490 | 1,480 | 1,480 | 1,490 | 1,453.08 | 48,679 |
| January 08, 2026 | 1,482.17 | 1,474 | 1,474 | 1,487.24 | 1,460 | 34,797 |
| January 07, 2026 | 1,485 | 1,478 | 1,478 | 1,488 | 1,474.3 | 53,362 |
| January 06, 2026 | 1,469.31 | 1,482 | 1,482 | 1,482 | 1,446 | 80,166 |
| January 05, 2026 | 1,428.08 | 1,456 | 1,456 | 1,469.59 | 1,428.08 | 104,260 |
| January 02, 2026 | 1,434.37 | 1,432 | 1,432 | 1,456 | 1,427.1 | 109,084 |
| December 31, 2025 | 1,435.26 | 1,430 | 1,430 | 1,442 | 1,427.64 | 17,229 |
| December 30, 2025 | 1,422 | 1,434 | 1,434 | 1,440 | 1,422 | 22,991 |
| December 29, 2025 | 1,430 | 1,430 | 1,430 | 1,440 | 1,421.98 | 23,442 |
| December 24, 2025 | 1,430 | 1,420 | 1,420 | 1,438 | 1,415.43 | 17,497 |
| December 23, 2025 | 1,430 | 1,428 | 1,428 | 1,436 | 1,398 | 26,506 |
| December 22, 2025 | 1,430 | 1,424 | 1,424 | 1,430 | 1,408.01 | 34,713 |
| December 19, 2025 | 1,416.56 | 1,416 | 1,416 | 1,430 | 1,406 | 48,427 |
| December 18, 2025 | 1,403.73 | 1,410 | 1,410 | 1,422 | 1,402.52 | 34,366 |
| December 17, 2025 | 1,414.34 | 1,412 | 1,412 | 1,424.45 | 1,410 | 68,460 |
| December 16, 2025 | 1,425.79 | 1,410 | 1,410 | 1,428 | 1,404 | 50,898 |
| December 15, 2025 | 1,397.22 | 1,416 | 1,416 | 1,428 | 1,397.22 | 43,307 |
| December 12, 2025 | 1,420.71 | 1,409.48 | 1,409.48 | 1,420.71 | 1,400 | 55,756 |
| December 11, 2025 | 1,430 | 1,408 | 1,408 | 1,430 | 1,396 | 69,869 |
| December 10, 2025 | 1,409.62 | 1,402 | 1,402 | 1,423.42 | 1,394.49 | 32,664 |
| December 09, 2025 | 1,420.77 | 1,410 | 1,410 | 1,420.77 | 1,402.52 | 68,592 |
| December 08, 2025 | 1,391.2 | 1,410 | 1,410 | 1,418 | 1,391.2 | 42,465 |
| December 05, 2025 | 1,414 | 1,412 | 1,412 | 1,416 | 1,404.01 | 63,434 |
| December 04, 2025 | 1,396.82 | 1,410 | 1,410 | 1,420 | 1,372 | 39,878 |
| December 03, 2025 | 1,412 | 1,416 | 1,416 | 1,416 | 1,400 | 49,648 |
| December 02, 2025 | 1,400 | 1,410 | 1,410 | 1,412.64 | 1,389.78 | 47,688 |
| December 01, 2025 | 1,400 | 1,406 | 1,406 | 1,414 | 1,378.99 | 82,080 |
| November 28, 2025 | 1,394.2 | 1,406 | 1,406 | 1,406 | 1,385.18 | 48,915 |
| November 27, 2025 | 1,379.86 | 1,400 | 1,400 | 1,408 | 1,369.51 | 40,988 |
| November 26, 2025 | 1,377.37 | 1,398 | 1,398 | 1,398 | 1,368 | 51,039 |