1,024.00
-16(-1.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,054 | 1,024 | 1,024 | 1,054 | 1,014.77 | 47,573 |
| February 19, 2026 | 1,008 | 1,040 | 1,040 | 1,044 | 982 | 91,331 |
| February 18, 2026 | 956 | 984 | 984 | 993 | 952 | 61,065 |
| February 17, 2026 | 964 | 956 | 956 | 979 | 936 | 124,402 |
| February 16, 2026 | 929 | 960 | 960 | 980 | 929 | 53,287 |
| February 13, 2026 | 955 | 977 | 977 | 985 | 955 | 114,051 |
| February 12, 2026 | 1,000 | 972 | 972 | 1,000 | 970 | 154,677 |
| February 11, 2026 | 966 | 974 | 974 | 975 | 920 | 425,504 |
| February 10, 2026 | 980 | 977 | 977 | 989 | 962 | 48,167 |
| February 09, 2026 | 990 | 979 | 979 | 994 | 968 | 53,053 |
| February 06, 2026 | 928 | 975 | 975 | 976 | 927 | 65,983 |
| February 05, 2026 | 950 | 933 | 933 | 965 | 928 | 96,391 |
| February 04, 2026 | 969 | 940 | 940 | 969 | 933 | 110,357 |
| February 03, 2026 | 951 | 946 | 946 | 962 | 934 | 56,820 |
| February 02, 2026 | 953 | 948 | 948 | 958 | 930 | 115,575 |
| January 30, 2026 | 961 | 954 | 954 | 963 | 937 | 107,941 |
| January 29, 2026 | 936 | 947 | 947 | 967 | 936 | 121,795 |
| January 28, 2026 | 940 | 959 | 959 | 965.31 | 940 | 103,866 |
| January 27, 2026 | 951 | 942 | 942 | 967 | 936 | 92,428 |
| January 26, 2026 | 957 | 945 | 945 | 980.89 | 943 | 79,285 |
| January 23, 2026 | 972 | 955 | 955 | 977 | 948 | 65,006 |
| January 22, 2026 | 990 | 962 | 962 | 990 | 962 | 115,084 |
| January 21, 2026 | 940 | 975 | 975 | 1,000 | 940 | 209,408 |
| January 20, 2026 | 930 | 939 | 939 | 955 | 930 | 164,665 |
| January 19, 2026 | 950 | 940 | 940 | 950 | 922 | 92,375 |
| January 16, 2026 | 940 | 936 | 936 | 944 | 926 | 107,173 |
| January 15, 2026 | 963 | 950 | 950 | 967 | 942 | 120,700 |
| January 14, 2026 | 955 | 960 | 960 | 966 | 934.25 | 104,148 |
| January 13, 2026 | 947 | 956 | 956 | 962 | 920 | 189,450 |
| January 12, 2026 | 1,006 | 959 | 959 | 1,006 | 949 | 254,837 |
| January 09, 2026 | 1,054 | 1,014 | 1,014 | 1,076 | 1,009 | 213,078 |
| January 08, 2026 | 995 | 1,024 | 1,024 | 1,024 | 983 | 139,936 |
| January 07, 2026 | 995 | 1,014 | 1,014 | 1,036 | 995 | 92,172 |
| January 06, 2026 | 1,040 | 1,040 | 1,040 | 1,065 | 1,030 | 81,374 |
| January 05, 2026 | 1,085 | 1,030 | 1,030 | 1,110 | 1,015 | 141,323 |
| January 02, 2026 | 1,110 | 1,070 | 1,070 | 1,110 | 1,065 | 54,609 |
| December 31, 2025 | 1,095 | 1,075 | 1,075 | 1,095 | 1,065 | 15,075 |
| December 30, 2025 | 1,085 | 1,085 | 1,085 | 1,085 | 1,070 | 40,134 |
| December 29, 2025 | 1,050 | 1,075 | 1,075 | 1,085 | 1,030 | 96,610 |
| December 24, 2025 | 1,050 | 1,080 | 1,080 | 1,085 | 1,050 | 56,144 |
| December 23, 2025 | 1,055 | 1,045 | 1,045 | 1,055 | 1,015 | 75,157 |
| December 22, 2025 | 1,010 | 1,040 | 1,040 | 1,045 | 1,010 | 75,458 |
| December 19, 2025 | 1,045 | 1,030 | 1,030 | 1,055 | 1,025 | 181,571 |
| December 18, 2025 | 1,043.2 | 1,045 | 1,045 | 1,060 | 1,038.61 | 106,321 |
| December 17, 2025 | 1,026.12 | 1,050 | 1,050 | 1,055 | 1,020 | 67,394 |
| December 16, 2025 | 1,045 | 1,030 | 1,030 | 1,045 | 1,010 | 84,504 |
| December 15, 2025 | 1,090 | 1,050 | 1,050 | 1,090 | 1,030 | 167,320 |
| December 12, 2025 | 1,110 | 1,085 | 1,085 | 1,115 | 1,075 | 137,288 |
| December 11, 2025 | 1,155 | 1,135 | 1,135 | 1,170 | 1,125 | 122,186 |
| December 10, 2025 | 1,165 | 1,170 | 1,170 | 1,200 | 1,160 | 110,084 |
| December 09, 2025 | 1,175 | 1,170 | 1,170 | 1,195 | 1,160 | 123,602 |
| December 08, 2025 | 1,185 | 1,190 | 1,190 | 1,215 | 1,175 | 122,089 |
| December 05, 2025 | 1,170 | 1,190 | 1,190 | 1,205 | 1,135 | 170,601 |
| December 04, 2025 | 1,145 | 1,140 | 1,140 | 1,150 | 1,130 | 76,347 |
| December 03, 2025 | 1,115 | 1,135 | 1,135 | 1,140 | 1,100 | 110,583 |
| December 02, 2025 | 1,130 | 1,115 | 1,115 | 1,150 | 1,110 | 132,174 |
| December 01, 2025 | 1,124.65 | 1,130 | 1,130 | 1,150 | 1,115 | 122,772 |
| November 28, 2025 | 1,128.16 | 1,142.4 | 1,142.4 | 1,151.6 | 1,120.8 | 85,437 |
| November 27, 2025 | 1,140 | 1,134.2 | 1,134.2 | 1,149.8 | 1,112 | 88,469 |
| November 26, 2025 | 1,140 | 1,126.8 | 1,126.8 | 1,179.6 | 1,112.2 | 163,506 |