1,052.00
+6(+0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,058 | 1,052 | 1,052 | 1,058 | 1,044 | 144,755 |
| February 19, 2026 | 1,042 | 1,046 | 1,046 | 1,048 | 1,038 | 196,025 |
| February 18, 2026 | 1,058 | 1,040 | 1,040 | 1,058 | 1,038 | 182,431 |
| February 17, 2026 | 1,058 | 1,052 | 1,052 | 1,058 | 1,038 | 169,655 |
| February 16, 2026 | 1,058 | 1,042 | 1,042 | 1,060 | 1,032 | 178,269 |
| February 13, 2026 | 1,042 | 1,050 | 1,050 | 1,058 | 1,026 | 295,187 |
| February 12, 2026 | 1,048 | 1,040 | 1,040 | 1,048 | 1,024 | 328,080 |
| February 11, 2026 | 1,040 | 1,042 | 1,042 | 1,044 | 1,030 | 301,359 |
| February 10, 2026 | 1,046 | 1,038 | 1,038 | 1,046 | 1,026 | 1.11M |
| February 09, 2026 | 1,050 | 1,032 | 1,032 | 1,050 | 1,024 | 413,701 |
| February 06, 2026 | 1,012 | 1,036 | 1,036 | 1,036 | 1,012 | 514,523 |
| February 05, 2026 | 1,058 | 1,032 | 1,032 | 1,058 | 1,013.56 | 543,456 |
| February 04, 2026 | 1,012 | 1,044 | 1,044 | 1,050 | 1,012 | 733,965 |
| February 03, 2026 | 1,020 | 1,024 | 1,024 | 1,036 | 1,018 | 563,681 |
| February 02, 2026 | 1,030 | 1,034 | 1,034 | 1,040 | 1,022.15 | 1.08M |
| January 30, 2026 | 1,028 | 1,030 | 1,030 | 1,038 | 1,020 | 390,511 |
| January 29, 2026 | 1,034 | 1,028 | 1,028 | 1,048 | 1,024 | 945,566 |
| January 28, 2026 | 1,050 | 1,044 | 1,044 | 1,054 | 1,036 | 1.46M |
| January 27, 2026 | 1,042 | 1,048 | 1,048 | 1,050 | 1,020 | 685,800 |
| January 26, 2026 | 1,060 | 1,042 | 1,042 | 1,060 | 1,026 | 417,443 |
| January 23, 2026 | 1,026 | 1,038 | 1,038 | 1,038 | 1,020 | 396,802 |
| January 22, 2026 | 1,058 | 1,034 | 1,034 | 1,062 | 1,034 | 504,759 |
| January 21, 2026 | 1,044 | 1,040 | 1,040 | 1,048 | 1,030 | 499,753 |
| January 20, 2026 | 1,070 | 1,040 | 1,040 | 1,070 | 1,034 | 865,442 |
| January 19, 2026 | 1,062 | 1,068 | 1,068 | 1,078 | 1,058 | 434,756 |
| January 16, 2026 | 1,058 | 1,076 | 1,076 | 1,082 | 1,058 | 417,057 |
| January 15, 2026 | 1,048 | 1,076 | 1,076 | 1,084 | 1,040 | 563,178 |
| January 14, 2026 | 1,024 | 1,042 | 1,042 | 1,042 | 1,024 | 288,884 |
| January 13, 2026 | 1,068 | 1,040 | 1,040 | 1,068 | 1,040 | 632,230 |
| January 12, 2026 | 1,054 | 1,046 | 1,046 | 1,058 | 1,042 | 287,788 |
| January 09, 2026 | 1,042 | 1,056 | 1,056 | 1,060 | 1,042 | 197,833 |
| January 08, 2026 | 1,068 | 1,058 | 1,058 | 1,068 | 1,050 | 160,044 |
| January 07, 2026 | 1,034 | 1,058 | 1,058 | 1,058 | 1,034 | 285,866 |
| January 06, 2026 | 1,020 | 1,034 | 1,034 | 1,042 | 1,016 | 376,334 |
| January 05, 2026 | 1,020 | 1,018 | 1,018 | 1,024 | 1,004 | 2.9M |
| January 02, 2026 | 1,022 | 1,012 | 1,012 | 1,024 | 1,008 | 304,221 |
| December 31, 2025 | 1,036 | 1,046 | 1,022.2 | 1,050 | 1,036 | 122,905 |
| December 30, 2025 | 1,038 | 1,050 | 1,026.11 | 1,050 | 1,032 | 222,660 |
| December 29, 2025 | 1,026 | 1,038 | 1,038 | 1,044 | 1,020 | 153,162 |
| December 24, 2025 | 1,006 | 1,024 | 1,024 | 1,030 | 1,006 | 50,069 |
| December 23, 2025 | 1,022 | 1,022 | 1,022 | 1,032 | 1,020 | 208,958 |
| December 22, 2025 | 1,014 | 1,024 | 1,024 | 1,027.25 | 1,014 | 4.4M |
| December 19, 2025 | 1,018 | 1,018 | 1,018 | 1,026 | 1,014 | 688,117 |
| December 18, 2025 | 996 | 1,024 | 1,024 | 1,030 | 996 | 855,708 |
| December 17, 2025 | 1,004 | 1,012 | 1,012 | 1,014.92 | 997 | 484,115 |
| December 16, 2025 | 1,008 | 995 | 995 | 1,014 | 995 | 573,774 |
| December 15, 2025 | 1,004 | 1,012 | 1,012 | 1,016 | 1,000 | 330,214 |
| December 12, 2025 | 1,000 | 1,006 | 1,006 | 1,018 | 997 | 304,105 |
| December 11, 2025 | 994 | 1,004 | 1,004 | 1,004 | 994 | 306,603 |
| December 10, 2025 | 1,010 | 998 | 998 | 1,012 | 998 | 678,147 |
| December 09, 2025 | 1,008 | 1,006 | 1,006 | 1,018 | 1,004 | 689,352 |
| December 08, 2025 | 1,028 | 1,012 | 1,012 | 1,034 | 1,004 | 329,942 |
| December 05, 2025 | 1,022 | 1,024 | 1,024 | 1,030 | 1,002 | 1.43M |
| December 04, 2025 | 1,098 | 1,070 | 1,070 | 1,098 | 1,056 | 1.07M |
| December 03, 2025 | 1,082 | 1,078 | 1,078 | 1,094 | 1,070 | 456,382 |
| December 02, 2025 | 1,078 | 1,090 | 1,090 | 1,104 | 1,058 | 851,988 |
| December 01, 2025 | 1,160 | 1,086 | 1,086 | 1,162 | 1,046 | 1.86M |
| November 28, 2025 | 1,162 | 1,160 | 1,160 | 1,170 | 1,140 | 898,061 |
| November 27, 2025 | 1,122 | 1,164 | 1,164 | 1,166 | 1,122 | 615,042 |
| November 26, 2025 | 1,078 | 1,136 | 1,136 | 1,137 | 1,078 | 942,699 |