1,398.00
-2(-0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,380 | 1,398 | 1,398 | 1,414 | 1,380 | 356,850 |
| February 19, 2026 | 1,382 | 1,400 | 1,400 | 1,422 | 1,382 | 331,356 |
| February 18, 2026 | 1,420 | 1,416 | 1,416 | 1,428 | 1,400 | 179,927 |
| February 17, 2026 | 1,400 | 1,406 | 1,406 | 1,410 | 1,386 | 197,453 |
| February 16, 2026 | 1,400 | 1,384 | 1,384 | 1,412 | 1,384 | 82,395 |
| February 13, 2026 | 1,418 | 1,396 | 1,396 | 1,418 | 1,388.52 | 173,608 |
| February 12, 2026 | 1,398 | 1,400 | 1,400 | 1,420 | 1,388 | 251,193 |
| February 11, 2026 | 1,386 | 1,390 | 1,390 | 1,396 | 1,366 | 226,732 |
| February 10, 2026 | 1,364 | 1,394 | 1,394 | 1,404 | 1,364 | 240,571 |
| February 09, 2026 | 1,370 | 1,366 | 1,366 | 1,376 | 1,352 | 272,922 |
| February 06, 2026 | 1,380 | 1,356 | 1,356 | 1,380 | 1,344 | 250,852 |
| February 05, 2026 | 1,360 | 1,368 | 1,368 | 1,374 | 1,344 | 710,101 |
| February 04, 2026 | 1,324 | 1,362 | 1,362 | 1,370 | 1,324 | 706,249 |
| February 03, 2026 | 1,328 | 1,324 | 1,324 | 1,330 | 1,302 | 667,191 |
| February 02, 2026 | 1,298 | 1,322 | 1,322 | 1,326.21 | 1,298 | 257,696 |
| January 30, 2026 | 1,328 | 1,306 | 1,306 | 1,328 | 1,304 | 310,222 |
| January 29, 2026 | 1,372 | 1,314 | 1,314 | 1,372 | 1,311.51 | 738,164 |
| January 28, 2026 | 1,352 | 1,348 | 1,348 | 1,370 | 1,332 | 1.14M |
| January 27, 2026 | 1,342 | 1,344 | 1,344 | 1,370 | 1,328 | 1.21M |
| January 26, 2026 | 1,320 | 1,332 | 1,332 | 1,350 | 1,320 | 1.65M |
| January 23, 2026 | 1,340 | 1,342 | 1,342 | 1,358 | 1,294 | 1.13M |
| January 22, 2026 | 1,340 | 1,342 | 1,342 | 1,350 | 1,330 | 831,438 |
| January 21, 2026 | 1,324 | 1,322 | 1,322 | 1,350 | 1,303.2 | 607,275 |
| January 20, 2026 | 1,358 | 1,330 | 1,330 | 1,386 | 1,326 | 1.06M |
| January 19, 2026 | 1,370 | 1,368 | 1,368 | 1,378 | 1,364 | 357,792 |
| January 16, 2026 | 1,364 | 1,376 | 1,376 | 1,382 | 1,358 | 1.02M |
| January 15, 2026 | 1,354 | 1,366 | 1,366 | 1,376 | 1,340 | 660,398 |
| January 14, 2026 | 1,370 | 1,350 | 1,350 | 1,370 | 1,330 | 289,550 |
| January 13, 2026 | 1,352 | 1,344 | 1,344 | 1,364 | 1,334 | 657,979 |
| January 12, 2026 | 1,368 | 1,346 | 1,346 | 1,368 | 1,340.48 | 308,628 |
| January 09, 2026 | 1,330 | 1,358 | 1,358 | 1,368 | 1,301 | 527,197 |
| January 08, 2026 | 1,322 | 1,320 | 1,320 | 1,330 | 1,294 | 1.14M |
| January 07, 2026 | 1,288 | 1,322 | 1,322 | 1,336 | 1,281.08 | 6.55M |
| January 06, 2026 | 1,314 | 1,288 | 1,288 | 1,360 | 1,268 | 1.72M |
| January 05, 2026 | 1,294 | 1,276 | 1,276 | 1,294 | 1,260.98 | 165,944 |
| January 02, 2026 | 1,256 | 1,274 | 1,274 | 1,290 | 1,256 | 117,669 |
| December 31, 2025 | 1,244 | 1,284 | 1,284 | 1,284 | 1,244 | 96,611 |
| December 30, 2025 | 1,294 | 1,274 | 1,274 | 1,294 | 1,266 | 78,206 |
| December 29, 2025 | 1,274 | 1,276 | 1,276 | 1,286 | 1,264 | 86,763 |
| December 24, 2025 | 1,292 | 1,270 | 1,270 | 1,292 | 1,266 | 49,853 |
| December 23, 2025 | 1,280 | 1,271.04 | 1,271.04 | 1,280 | 1,262 | 81,408 |
| December 22, 2025 | 1,260 | 1,268 | 1,268 | 1,272 | 1,248 | 132,012 |
| December 19, 2025 | 1,268 | 1,260 | 1,260 | 1,272.01 | 1,250 | 130,774 |
| December 18, 2025 | 1,260 | 1,264 | 1,264 | 1,272 | 1,224 | 596,331 |
| December 17, 2025 | 1,246 | 1,244 | 1,244 | 1,254 | 1,232 | 324,812 |
| December 16, 2025 | 1,236 | 1,246 | 1,246 | 1,250 | 1,206 | 110,012 |
| December 15, 2025 | 1,210 | 1,226 | 1,226 | 1,238 | 1,210 | 848,284 |
| December 12, 2025 | 1,210 | 1,216 | 1,216 | 1,250 | 1,198 | 182,516 |
| December 11, 2025 | 1,250 | 1,212 | 1,212 | 1,250 | 1,204 | 242,083 |
| December 10, 2025 | 1,216 | 1,222 | 1,222 | 1,250 | 1,216 | 643,569 |
| December 09, 2025 | 1,202 | 1,224 | 1,224 | 1,236 | 1,202 | 206,432 |
| December 08, 2025 | 1,200 | 1,202 | 1,202 | 1,230 | 1,200 | 1.2M |
| December 05, 2025 | 1,200 | 1,214 | 1,214 | 1,224 | 1,196 | 196,473 |
| December 04, 2025 | 1,206 | 1,204 | 1,204 | 1,218 | 1,200 | 117,697 |
| December 03, 2025 | 1,220 | 1,204 | 1,204 | 1,236 | 1,198 | 1.17M |
| December 02, 2025 | 1,220 | 1,234 | 1,234 | 1,234 | 1,216 | 191,119 |
| December 01, 2025 | 1,222 | 1,222 | 1,222 | 1,232 | 1,204 | 532,450 |
| November 28, 2025 | 1,196 | 1,224 | 1,224 | 1,226 | 1,192 | 314,759 |
| November 27, 2025 | 1,198 | 1,194 | 1,194 | 1,203 | 1,186 | 205,512 |
| November 26, 2025 | 1,196 | 1,192 | 1,192 | 1,202 | 1,182 | 195,580 |