1,353.00
+6.5(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,348.5 | 1,353 | 1,353 | 1,375.25 | 1,344.75 | 7,895 |
| February 19, 2026 | 1,345.75 | 1,346.5 | 1,346.5 | 1,351.25 | 1,340.75 | 2,013 |
| February 18, 2026 | 1,336.5 | 1,347.5 | 1,347.5 | 1,347.8 | 1,336.5 | 12,660 |
| February 17, 2026 | 1,332.5 | 1,336.88 | 1,336.88 | 1,339.38 | 1,327.48 | 1,399 |
| February 16, 2026 | 1,321 | 1,327 | 1,327 | 1,344.5 | 1,321 | 3,998 |
| February 13, 2026 | 1,323.28 | 1,324 | 1,324 | 1,328 | 1,313.23 | 2,399 |
| February 12, 2026 | 1,340.08 | 1,330.13 | 1,330.13 | 1,342 | 1,330.13 | 2,765 |
| February 11, 2026 | 1,333.69 | 1,331.63 | 1,331.63 | 1,338.25 | 1,318.75 | 8,283 |
| February 10, 2026 | 1,319.78 | 1,323 | 1,323 | 1,325.59 | 1,319.78 | 3,099 |
| February 09, 2026 | 1,313.25 | 1,318.25 | 1,318.25 | 1,325.72 | 1,309.83 | 6,050 |
| February 06, 2026 | 1,301.5 | 1,311.38 | 1,311.38 | 1,312 | 1,301.47 | 822 |
| February 05, 2026 | 1,290.75 | 1,314.75 | 1,314.75 | 1,314.75 | 1,290.75 | 2,295 |
| February 04, 2026 | 1,303 | 1,293.38 | 1,293.38 | 1,313.5 | 1,293.38 | 3,866 |
| February 03, 2026 | 1,286.25 | 1,289.25 | 1,289.25 | 1,294 | 1,286.25 | 5,084 |
| February 02, 2026 | 1,267.75 | 1,284.38 | 1,284.38 | 1,286.25 | 1,260.75 | 20,361 |
| January 30, 2026 | 1,276 | 1,279.25 | 1,279.25 | 1,291 | 1,275.25 | 5,048 |
| January 29, 2026 | 1,301 | 1,282.13 | 1,282.13 | 1,301 | 1,279.03 | 2,058 |
| January 28, 2026 | 1,297.25 | 1,292.88 | 1,292.88 | 1,300 | 1,291.25 | 4,634 |
| January 27, 2026 | 1,291.75 | 1,297.13 | 1,297.13 | 1,298.75 | 1,289.71 | 12,007 |
| January 26, 2026 | 1,281.25 | 1,286.88 | 1,286.88 | 1,290.72 | 1,281.25 | 1,348 |
| January 23, 2026 | 1,289.5 | 1,281 | 1,281 | 1,289.75 | 1,279.5 | 3,362 |
| January 22, 2026 | 1,279.25 | 1,290.38 | 1,290.38 | 1,293.25 | 1,279.25 | 5,309 |
| January 21, 2026 | 1,273 | 1,285.05 | 1,285.05 | 1,287.75 | 1,269.63 | 5,531 |
| January 20, 2026 | 1,278.25 | 1,270.38 | 1,270.38 | 1,278.25 | 1,262.25 | 5,049 |
| January 19, 2026 | 1,281.75 | 1,274.63 | 1,274.63 | 1,281.75 | 1,269 | 1,200 |
| January 16, 2026 | 1,282.5 | 1,275.27 | 1,275.27 | 1,282.5 | 1,267.75 | 5,855 |
| January 15, 2026 | 1,270 | 1,286.75 | 1,286.75 | 1,286.75 | 1,270 | 4,484 |
| January 14, 2026 | 1,261.71 | 1,261.91 | 1,261.91 | 1,267 | 1,256 | 8,877 |
| January 13, 2026 | 1,261.25 | 1,264.88 | 1,264.88 | 1,266 | 1,259.73 | 38,286 |
| January 12, 2026 | 1,261.75 | 1,264 | 1,264 | 1,264 | 1,256.75 | 12,441 |
| January 09, 2026 | 1,246 | 1,262.38 | 1,262.38 | 1,262.38 | 1,246 | 4,210 |
| January 08, 2026 | 1,254.75 | 1,251.77 | 1,251.77 | 1,255.49 | 1,249.21 | 4,782 |
| January 07, 2026 | 1,260.75 | 1,257.75 | 1,257.75 | 1,260.75 | 1,251.35 | 1,327 |
| January 06, 2026 | 1,248.25 | 1,256.13 | 1,256.13 | 1,261.25 | 1,246.6 | 2,376 |
| January 05, 2026 | 1,251.25 | 1,246.75 | 1,246.75 | 1,252.25 | 1,241.74 | 7,302 |
| January 02, 2026 | 1,249.25 | 1,246.75 | 1,246.75 | 1,256.5 | 1,244.62 | 6,694 |
| December 31, 2025 | 1,247.53 | 1,245.88 | 1,237.98 | 1,249.83 | 1,242.18 | 861 |
| December 30, 2025 | 1,243 | 1,248.75 | 1,240.83 | 1,251.52 | 1,236.5 | 3,777 |
| December 29, 2025 | 1,244.5 | 1,238.25 | 1,230.4 | 1,244.5 | 1,234.11 | 777 |
| December 24, 2025 | 1,243.25 | 1,241.38 | 1,241.38 | 1,244.16 | 1,236.18 | 16 |
| December 23, 2025 | 1,235.5 | 1,238.25 | 1,238.25 | 1,240.5 | 1,227.75 | 1,413 |
| December 22, 2025 | 1,244.25 | 1,235.88 | 1,235.88 | 1,244.25 | 1,232.56 | 3,014 |
| December 19, 2025 | 1,236.75 | 1,246.5 | 1,246.5 | 1,251.95 | 1,236.75 | 417 |
| December 18, 2025 | 1,237.5 | 1,238.25 | 1,238.25 | 1,238.75 | 1,230.29 | 471 |
| December 17, 2025 | 1,244.5 | 1,228.75 | 1,228.75 | 1,244.5 | 1,226.97 | 3,872 |
| December 16, 2025 | 1,237.5 | 1,230.5 | 1,230.5 | 1,241.75 | 1,230.5 | 2,563 |
| December 15, 2025 | 1,258.25 | 1,250.13 | 1,250.13 | 1,258.25 | 1,246.2 | 2,829 |
| December 12, 2025 | 1,245 | 1,237.88 | 1,237.88 | 1,249 | 1,237.88 | 6,001 |
| December 11, 2025 | 1,237.29 | 1,241.44 | 1,241.44 | 1,243 | 1,213.83 | 2,012 |
| December 10, 2025 | 1,240.99 | 1,240.63 | 1,240.63 | 1,244.75 | 1,237.5 | 180 |
| December 09, 2025 | 1,248.09 | 1,242.13 | 1,242.13 | 1,250.26 | 1,236.59 | 9,352 |
| December 08, 2025 | 1,241.5 | 1,241.38 | 1,241.38 | 1,247.75 | 1,241.38 | 303 |
| December 05, 2025 | 1,255.5 | 1,253.13 | 1,253.13 | 1,261.02 | 1,252.41 | 616 |
| December 04, 2025 | 1,253.25 | 1,249.13 | 1,249.13 | 1,253.75 | 1,244.75 | 770 |
| December 03, 2025 | 1,252.5 | 1,247.63 | 1,247.63 | 1,258 | 1,244.06 | 13,070 |
| December 02, 2025 | 1,256 | 1,253.75 | 1,253.75 | 1,258.56 | 1,251.75 | 385 |
| December 01, 2025 | 1,245.75 | 1,253.63 | 1,253.63 | 1,256.5 | 1,245.75 | 161 |
| November 28, 2025 | 1,249 | 1,248 | 1,248 | 1,270.5 | 1,245.01 | 4,914 |
| November 27, 2025 | 1,247.25 | 1,243 | 1,243 | 1,250 | 1,243 | 155 |
| November 26, 2025 | 1,239.75 | 1,244.25 | 1,244.25 | 1,245.7 | 1,239.75 | 5,765 |