1,650.00
-25(-1.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,675 | 1,650 | 1,650 | 1,750 | 1,600 | 6,410 |
| February 19, 2026 | 1,650 | 1,675 | 1,675 | 1,700 | 1,600 | 4,036 |
| February 18, 2026 | 1,625 | 1,625 | 1,625 | 1,650 | 1,600 | 9,410 |
| February 17, 2026 | 1,700 | 1,650 | 1,650 | 1,750 | 1,600 | 10,058 |
| February 16, 2026 | 1,725 | 1,700 | 1,700 | 1,750 | 1,658 | 4,604 |
| February 13, 2026 | 1,700 | 1,725 | 1,725 | 1,750 | 1,700 | 2,071 |
| February 12, 2026 | 1,750 | 1,750 | 1,750 | 1,750 | 1,705 | 4,749 |
| February 11, 2026 | 1,775 | 1,750 | 1,750 | 1,792 | 1,722 | 6,600 |
| February 10, 2026 | 1,725 | 1,775 | 1,775 | 1,800 | 1,712.5 | 4,847 |
| February 09, 2026 | 1,700 | 1,725 | 1,725 | 1,750 | 1,650 | 6,564 |
| February 06, 2026 | 1,740 | 1,700 | 1,700 | 1,850 | 1,663 | 8,698 |
| February 05, 2026 | 1,800 | 1,740 | 1,740 | 1,850 | 1,740 | 2,554 |
| February 04, 2026 | 1,850 | 1,800 | 1,800 | 1,850 | 1,750 | 5,945 |
| February 03, 2026 | 1,825 | 1,775 | 1,775 | 1,850 | 1,750 | 4,976 |
| February 02, 2026 | 1,850 | 1,825 | 1,825 | 1,900 | 1,800 | 3,587 |
| January 30, 2026 | 1,850 | 1,850 | 1,850 | 1,950 | 1,800 | 3,177 |
| January 29, 2026 | 1,850 | 1,900 | 1,860 | 1,950 | 1,850 | 6,895 |
| January 28, 2026 | 1,775 | 1,900 | 1,900 | 1,950 | 1,750 | 25,053 |
| January 27, 2026 | 1,750 | 1,750 | 1,750 | 1,840 | 1,700 | 10,254 |
| January 26, 2026 | 1,750 | 1,750 | 1,750 | 1,800 | 1,700 | 18,938 |
| January 23, 2026 | 1,750 | 1,750 | 1,750 | 1,800 | 1,700 | 3,475 |
| January 22, 2026 | 1,800 | 1,750 | 1,750 | 1,875 | 1,750 | 7,892 |
| January 21, 2026 | 1,800 | 1,765 | 1,765 | 1,850 | 1,750 | 2,801 |
| January 20, 2026 | 1,750 | 1,800 | 1,800 | 1,849 | 1,750 | 3,896 |
| January 19, 2026 | 1,800 | 1,775 | 1,775 | 1,850 | 1,750 | 5,386 |
| January 16, 2026 | 1,825 | 1,795 | 1,795 | 1,900 | 1,795 | 11,942 |
| January 15, 2026 | 1,800 | 1,750 | 1,750 | 1,850 | 1,750 | 5,440 |
| January 14, 2026 | 1,800 | 1,750 | 1,750 | 1,850 | 1,750 | 4,643 |
| January 13, 2026 | 1,775 | 1,820 | 1,820 | 1,850 | 1,750 | 5,669 |
| January 12, 2026 | 1,850 | 1,775 | 1,775 | 1,900 | 1,762 | 4,683 |
| January 09, 2026 | 1,850 | 1,850 | 1,850 | 1,900 | 1,800 | 3,461 |
| January 08, 2026 | 1,860 | 1,900 | 1,900 | 1,900 | 1,800 | 4,040 |
| January 07, 2026 | 1,860 | 1,860 | 1,860 | 1,900 | 1,852 | 4,125 |
| January 06, 2026 | 1,860 | 1,890 | 1,890 | 1,900 | 1,830 | 7,737 |
| January 05, 2026 | 1,875 | 1,875 | 1,875 | 1,910 | 1,820 | 10,507 |
| January 02, 2026 | 1,860 | 1,860 | 1,860 | 1,900 | 1,820 | 5,587 |
| December 31, 2025 | 1,850 | 1,905 | 1,905 | 1,905 | 1,823.5 | 5,622 |
| December 30, 2025 | 1,850 | 1,850 | 1,850 | 1,872 | 1,788 | 5,814 |
| December 29, 2025 | 1,800 | 1,800 | 1,800 | 1,850 | 1,750 | 4,868 |
| December 24, 2025 | 1,750 | 1,800 | 1,800 | 1,820 | 1,722 | 1,420 |
| December 23, 2025 | 1,825 | 1,800 | 1,800 | 1,900 | 1,750 | 5,989 |
| December 22, 2025 | 1,775 | 1,810 | 1,810 | 1,850 | 1,760 | 7,640 |
| December 19, 2025 | 1,750 | 1,775 | 1,775 | 1,800 | 1,675 | 11,457 |
| December 18, 2025 | 1,690 | 1,750 | 1,750 | 1,800 | 1,690 | 6,248 |
| December 17, 2025 | 1,700 | 1,700 | 1,700 | 1,740 | 1,688 | 8,035 |
| December 16, 2025 | 1,700 | 1,750 | 1,750 | 1,750 | 1,650 | 8,415 |
| December 15, 2025 | 1,700 | 1,700 | 1,700 | 1,785 | 1,650 | 42,000 |
| December 12, 2025 | 1,725 | 1,700 | 1,700 | 1,750 | 1,671 | 5,982 |
| December 11, 2025 | 1,775 | 1,725 | 1,725 | 1,815 | 1,666 | 19,386 |
| December 10, 2025 | 1,850 | 1,775 | 1,775 | 1,850 | 1,752.5 | 9,027 |
| December 09, 2025 | 1,850 | 1,840 | 1,840 | 1,900 | 1,780 | 12,349 |
| December 08, 2025 | 1,850 | 1,850 | 1,850 | 1,900 | 1,800 | 3,600 |
| December 05, 2025 | 1,850 | 1,830 | 1,830 | 1,900 | 1,800 | 4,710 |
| December 04, 2025 | 1,818.19 | 1,900 | 1,900 | 1,900 | 1,800 | 4,518 |
| December 03, 2025 | 1,850 | 1,850 | 1,850 | 1,900 | 1,800 | 7,694 |
| December 02, 2025 | 1,925 | 1,850 | 1,850 | 1,925 | 1,806 | 14,889 |
| December 01, 2025 | 1,875 | 1,925 | 1,925 | 2,000 | 1,850 | 3,634 |
| November 28, 2025 | 1,900 | 1,875 | 1,875 | 2,050 | 1,850.1 | 12,313 |
| November 27, 2025 | 2,000 | 1,900 | 1,900 | 2,100 | 1,900 | 4,696 |
| November 26, 2025 | 2,050 | 2,000 | 2,000 | 2,053 | 1,905 | 2,416 |