1,550.00
+10(+0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,580 | 1,550 | 1,550 | 1,580 | 1,540 | 44,080 |
| February 19, 2026 | 1,580 | 1,540 | 1,540 | 1,580 | 1,540 | 40,120 |
| February 18, 2026 | 1,610 | 1,580 | 1,580 | 1,630 | 1,550 | 61,176 |
| February 17, 2026 | 1,630 | 1,610 | 1,610 | 1,630 | 1,610 | 104,161 |
| February 16, 2026 | 1,620 | 1,620 | 1,620 | 1,630 | 1,610 | 77,421 |
| February 13, 2026 | 1,630 | 1,620 | 1,620 | 1,630 | 1,610 | 35,598 |
| February 12, 2026 | 1,650 | 1,625 | 1,625 | 1,650 | 1,610 | 49,218 |
| February 11, 2026 | 1,630 | 1,610 | 1,610 | 1,650 | 1,610 | 29,395 |
| February 10, 2026 | 1,640 | 1,630 | 1,630 | 1,650 | 1,610 | 83,442 |
| February 09, 2026 | 1,630 | 1,630 | 1,630 | 1,675 | 1,600 | 258,453 |
| February 06, 2026 | 1,612.5 | 1,600 | 1,600 | 1,630 | 1,595 | 51,007 |
| February 05, 2026 | 1,690 | 1,600 | 1,600 | 1,695 | 1,590 | 184,705 |
| February 04, 2026 | 1,690 | 1,685 | 1,685 | 1,700 | 1,680 | 366,895 |
| February 03, 2026 | 1,670 | 1,690 | 1,690 | 1,700 | 1,670 | 143,472 |
| February 02, 2026 | 1,720 | 1,710 | 1,710 | 1,720 | 1,660.5 | 103,444 |
| January 30, 2026 | 1,725 | 1,700 | 1,700 | 1,750 | 1,700 | 40,675 |
| January 29, 2026 | 1,740 | 1,730 | 1,730 | 1,770 | 1,730 | 102,442 |
| January 28, 2026 | 1,750 | 1,750 | 1,750 | 1,750 | 1,720 | 213,091 |
| January 27, 2026 | 1,720 | 1,745 | 1,745 | 1,750 | 1,690 | 198,062 |
| January 26, 2026 | 1,650 | 1,710 | 1,710 | 1,720 | 1,610 | 396,943 |
| January 23, 2026 | 1,570 | 1,630 | 1,630 | 1,639 | 1,560 | 183,107 |
| January 22, 2026 | 1,560 | 1,570 | 1,570 | 1,580 | 1,540 | 63,059 |
| January 21, 2026 | 1,560 | 1,550 | 1,550 | 1,560 | 1,540 | 59,357 |
| January 20, 2026 | 1,515 | 1,545 | 1,545 | 1,560 | 1,510 | 57,511 |
| January 19, 2026 | 1,530 | 1,530 | 1,530 | 1,530 | 1,490 | 74,391 |
| January 16, 2026 | 1,490 | 1,525 | 1,525 | 1,530 | 1,480 | 28,326 |
| January 15, 2026 | 1,500 | 1,495 | 1,495 | 1,510 | 1,470 | 21,460 |
| January 14, 2026 | 1,500 | 1,480 | 1,480 | 1,510 | 1,460 | 60,971 |
| January 13, 2026 | 1,460 | 1,490 | 1,490 | 1,500 | 1,450 | 120,358 |
| January 12, 2026 | 1,410 | 1,460 | 1,460 | 1,470 | 1,400 | 172,370 |
| January 09, 2026 | 1,405 | 1,430 | 1,430 | 1,430 | 1,360 | 213,478 |
| January 08, 2026 | 1,299.98 | 1,400 | 1,400 | 1,400 | 1,290 | 358,254 |
| January 07, 2026 | 1,222.5 | 1,230 | 1,230 | 1,230 | 1,210 | 87,410 |
| January 06, 2026 | 1,207.5 | 1,225 | 1,225 | 1,230 | 1,206 | 135,725 |
| January 05, 2026 | 1,222.5 | 1,210 | 1,210 | 1,225 | 1,200 | 77,015 |
| January 02, 2026 | 1,215 | 1,225 | 1,225 | 1,225 | 1,210 | 168,752 |
| December 31, 2025 | 1,215 | 1,220 | 1,220 | 1,220 | 1,210 | 47,209 |
| December 30, 2025 | 1,215 | 1,205 | 1,205 | 1,215 | 1,205 | 79,219 |
| December 29, 2025 | 1,200 | 1,210 | 1,210 | 1,215 | 1,200 | 111,824 |
| December 24, 2025 | 1,190 | 1,200 | 1,200 | 1,210 | 1,170 | 21,448 |
| December 23, 2025 | 1,220 | 1,175 | 1,175 | 1,220 | 1,175 | 97,294 |
| December 22, 2025 | 1,220 | 1,210 | 1,210 | 1,230 | 1,200 | 40,752 |
| December 19, 2025 | 1,220 | 1,210 | 1,210 | 1,240 | 1,210 | 48,849 |
| December 18, 2025 | 1,225 | 1,215 | 1,215 | 1,240 | 1,200 | 47,750 |
| December 17, 2025 | 1,200 | 1,215 | 1,215 | 1,240 | 1,200 | 95,226 |
| December 16, 2025 | 1,240 | 1,210 | 1,210 | 1,250 | 1,200.5 | 56,656 |
| December 15, 2025 | 1,265 | 1,245 | 1,245 | 1,280 | 1,225 | 31,604 |
| December 12, 2025 | 1,272.5 | 1,257 | 1,257 | 1,285 | 1,250 | 32,431 |
| December 11, 2025 | 1,300 | 1,270 | 1,270 | 1,310 | 1,270 | 37,897 |
| December 10, 2025 | 1,295 | 1,310 | 1,310 | 1,310 | 1,280 | 24,755 |
| December 09, 2025 | 1,295 | 1,290 | 1,290 | 1,299.5 | 1,290 | 24,685 |
| December 08, 2025 | 1,290 | 1,290 | 1,290 | 1,310 | 1,285 | 82,151 |
| December 05, 2025 | 1,276 | 1,290 | 1,290 | 1,300 | 1,270 | 43,124 |
| December 04, 2025 | 1,320 | 1,290 | 1,290 | 1,320 | 1,265 | 67,234 |
| December 03, 2025 | 1,342.67 | 1,320 | 1,320 | 1,350 | 1,305 | 19,476 |
| December 02, 2025 | 1,360 | 1,330 | 1,330 | 1,370 | 1,330 | 20,096 |
| December 01, 2025 | 1,360 | 1,350 | 1,350 | 1,370 | 1,350 | 200,249 |
| November 28, 2025 | 1,360 | 1,350 | 1,350 | 1,375 | 1,350 | 218,732 |
| November 27, 2025 | 1,350 | 1,360 | 1,357 | 1,370 | 1,350 | 30,373 |
| November 26, 2025 | 1,370 | 1,360 | 1,360 | 1,380 | 1,350 | 56,300 |