1,791.00
+17(+0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,815 | 1,791 | 1,791 | 1,815 | 1,776 | 218,489 |
| February 19, 2026 | 1,805 | 1,774 | 1,774 | 1,814.21 | 1,769 | 192,106 |
| February 18, 2026 | 1,800 | 1,795 | 1,795 | 1,810 | 1,780 | 257,243 |
| February 17, 2026 | 1,786 | 1,795 | 1,795 | 1,800 | 1,782 | 191,803 |
| February 16, 2026 | 1,780 | 1,780 | 1,780 | 1,816 | 1,772.26 | 243,551 |
| February 13, 2026 | 1,820 | 1,801 | 1,801 | 1,829 | 1,790 | 881,248 |
| February 12, 2026 | 1,864 | 1,840 | 1,840 | 1,895.16 | 1,830 | 448,836 |
| February 11, 2026 | 1,898 | 1,899 | 1,899 | 1,912 | 1,864 | 331,498 |
| February 10, 2026 | 1,906 | 1,893 | 1,893 | 1,906 | 1,859 | 138,970 |
| February 09, 2026 | 1,904 | 1,884 | 1,884 | 1,906 | 1,860 | 363,040 |
| February 06, 2026 | 1,950 | 1,894 | 1,894 | 1,950 | 1,893 | 324,383 |
| February 05, 2026 | 1,945 | 1,904 | 1,904 | 1,945 | 1,883 | 543,604 |
| February 04, 2026 | 1,921 | 1,931 | 1,931 | 1,954 | 1,910 | 266,658 |
| February 03, 2026 | 1,917 | 1,904 | 1,904 | 1,917 | 1,896 | 232,694 |
| February 02, 2026 | 1,929 | 1,905 | 1,905 | 1,935 | 1,902 | 285,442 |
| January 30, 2026 | 1,934 | 1,922 | 1,922 | 1,949 | 1,920 | 1.25M |
| January 29, 2026 | 1,957 | 1,951 | 1,951 | 1,969 | 1,940 | 139,618 |
| January 28, 2026 | 1,969 | 1,946 | 1,946 | 1,969 | 1,927 | 176,711 |
| January 27, 2026 | 1,935 | 1,937 | 1,937 | 1,946 | 1,915 | 197,620 |
| January 26, 2026 | 1,865 | 1,931 | 1,931 | 1,948 | 1,865 | 303,294 |
| January 23, 2026 | 1,943 | 1,911 | 1,911 | 1,943 | 1,895 | 285,359 |
| January 22, 2026 | 1,918 | 1,905 | 1,905 | 1,948 | 1,897 | 447,742 |
| January 21, 2026 | 1,892 | 1,887 | 1,887 | 1,892 | 1,871 | 330,753 |
| January 20, 2026 | 1,935 | 1,871 | 1,871 | 1,935 | 1,866 | 514,065 |
| January 19, 2026 | 1,910 | 1,897 | 1,897 | 1,910 | 1,870 | 190,144 |
| January 16, 2026 | 1,895 | 1,898 | 1,898 | 1,899 | 1,872 | 310,028 |
| January 15, 2026 | 1,821 | 1,885 | 1,885 | 1,895 | 1,821 | 385,943 |
| January 14, 2026 | 1,803 | 1,845 | 1,845 | 1,845 | 1,799 | 200,270 |
| January 13, 2026 | 1,809 | 1,807 | 1,807 | 1,839 | 1,807 | 172,116 |
| January 12, 2026 | 1,850 | 1,826 | 1,826 | 1,864 | 1,826 | 239,098 |
| January 09, 2026 | 1,844 | 1,850 | 1,850 | 1,892 | 1,844 | 551,389 |
| January 08, 2026 | 1,876 | 1,886 | 1,886 | 1,893 | 1,824 | 440,683 |
| January 07, 2026 | 1,789 | 1,835 | 1,835 | 1,857 | 1,767 | 418,357 |
| January 06, 2026 | 1,737 | 1,774 | 1,774 | 1,779 | 1,733 | 293,620 |
| January 05, 2026 | 1,750 | 1,747 | 1,747 | 1,765 | 1,724 | 230,962 |
| January 02, 2026 | 1,722 | 1,735 | 1,735 | 1,740 | 1,715 | 158,859 |
| December 31, 2025 | 1,755 | 1,739 | 1,739 | 1,755 | 1,721 | 80,164 |
| December 30, 2025 | 1,724 | 1,730 | 1,730 | 1,730 | 1,682 | 97,964 |
| December 29, 2025 | 1,660 | 1,715 | 1,715 | 1,720 | 1,660 | 108,266 |
| December 24, 2025 | 1,695 | 1,696 | 1,696 | 1,705 | 1,694 | 24,567 |
| December 23, 2025 | 1,719 | 1,689 | 1,689 | 1,719 | 1,689 | 106,809 |
| December 22, 2025 | 1,664 | 1,689 | 1,689 | 1,689 | 1,664 | 108,227 |
| December 19, 2025 | 1,713 | 1,685 | 1,685 | 1,713 | 1,671 | 237,962 |
| December 18, 2025 | 1,660 | 1,689 | 1,689 | 1,691 | 1,660 | 244,640 |
| December 17, 2025 | 1,655 | 1,677 | 1,677 | 1,688 | 1,655 | 237,878 |
| December 16, 2025 | 1,641 | 1,650 | 1,650 | 1,660 | 1,636 | 161,795 |
| December 15, 2025 | 1,645 | 1,642 | 1,642 | 1,656 | 1,640 | 231,872 |
| December 12, 2025 | 1,600 | 1,641 | 1,641 | 1,656 | 1,600 | 144,622 |
| December 11, 2025 | 1,611 | 1,625 | 1,625 | 1,625 | 1,605 | 427,900 |
| December 10, 2025 | 1,601 | 1,608 | 1,608 | 1,619 | 1,601 | 168,406 |
| December 09, 2025 | 1,601 | 1,610 | 1,610 | 1,623 | 1,601 | 155,029 |
| December 08, 2025 | 1,636 | 1,616 | 1,616 | 1,665 | 1,616 | 155,428 |
| December 05, 2025 | 1,661 | 1,662 | 1,662 | 1,679 | 1,660 | 161,897 |
| December 04, 2025 | 1,661 | 1,677 | 1,677 | 1,700 | 1,661 | 204,746 |
| December 03, 2025 | 1,691 | 1,678 | 1,678 | 1,706 | 1,677.87 | 272,865 |
| December 02, 2025 | 1,696 | 1,695 | 1,695 | 1,715 | 1,683.67 | 168,834 |
| December 01, 2025 | 1,708 | 1,695 | 1,695 | 1,708 | 1,676 | 160,427 |
| November 28, 2025 | 1,695 | 1,700 | 1,700 | 1,705 | 1,684 | 183,270 |
| November 27, 2025 | 1,665 | 1,687 | 1,687 | 1,696 | 1,663 | 327,155 |
| November 26, 2025 | 1,649 | 1,672 | 1,672 | 1,672 | 1,615 | 659,577 |