1,105.60
-7.5(-0.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,116.1 | 1,105.6 | 1,105.6 | 1,116.1 | 1,101 | 3,291 |
| February 19, 2026 | 1,114.88 | 1,113.1 | 1,113.1 | 1,120.6 | 1,111.07 | 8,026 |
| February 18, 2026 | 1,092.43 | 1,112.3 | 1,112.3 | 1,114 | 1,090.1 | 9,052 |
| February 17, 2026 | 1,106.53 | 1,095.9 | 1,095.9 | 1,106.53 | 1,079 | 6,764 |
| February 16, 2026 | 1,082 | 1,075.9 | 1,075.9 | 1,086.4 | 1,073.4 | 14,571 |
| February 13, 2026 | 1,050 | 1,084.6 | 1,084.6 | 1,087.4 | 1,050 | 4,953 |
| February 12, 2026 | 1,090.51 | 1,067.9 | 1,067.9 | 1,100.8 | 1,067.9 | 11,648 |
| February 11, 2026 | 1,093.87 | 1,078.4 | 1,078.4 | 1,099.6 | 1,051.29 | 9,632 |
| February 10, 2026 | 1,102.8 | 1,103 | 1,103 | 1,103 | 1,085.5 | 9,978 |
| February 09, 2026 | 1,095.4 | 1,091.2 | 1,091.2 | 1,101.02 | 1,079.8 | 11,715 |
| February 06, 2026 | 1,085.23 | 1,093.2 | 1,093.2 | 1,096.4 | 1,084.2 | 4,888 |
| February 05, 2026 | 1,113.4 | 1,101.8 | 1,101.8 | 1,120.6 | 1,099.87 | 9,425 |
| February 04, 2026 | 1,117.6 | 1,106.7 | 1,106.7 | 1,128.5 | 1,082.6 | 6,004 |
| February 03, 2026 | 1,125.71 | 1,121.7 | 1,121.7 | 1,158.8 | 1,120 | 10,746 |
| February 02, 2026 | 1,115.2 | 1,125.5 | 1,125.5 | 1,129.2 | 1,110.8 | 6,960 |
| January 30, 2026 | 1,107 | 1,112.1 | 1,112.1 | 1,118.4 | 1,106.88 | 7,801 |
| January 29, 2026 | 1,122.43 | 1,113.1 | 1,113.1 | 1,138.2 | 1,091.2 | 7,200 |
| January 28, 2026 | 1,140.13 | 1,128.9 | 1,128.9 | 1,153.6 | 1,126.31 | 6,599 |
| January 27, 2026 | 1,157.49 | 1,148 | 1,148 | 1,158 | 1,141.6 | 5,186 |
| January 26, 2026 | 1,150.38 | 1,153.3 | 1,153.3 | 1,155.8 | 1,118 | 8,006 |
| January 23, 2026 | 1,184.24 | 1,160.7 | 1,160.7 | 1,184.24 | 1,160.7 | 11,480 |
| January 22, 2026 | 1,184.85 | 1,193.5 | 1,193.5 | 1,195.4 | 1,181.8 | 13,181 |
| January 21, 2026 | 1,165.12 | 1,169.9 | 1,169.9 | 1,170 | 1,158 | 7,248 |
| January 20, 2026 | 1,138.08 | 1,155.2 | 1,155.2 | 1,155.2 | 1,136.88 | 5,123 |
| January 19, 2026 | 1,157.73 | 1,148.5 | 1,148.5 | 1,158.72 | 1,146.68 | 5,984 |
| January 16, 2026 | 1,179.92 | 1,172.45 | 1,172.45 | 1,180.61 | 1,168.07 | 4,571 |
| January 15, 2026 | 1,169.88 | 1,176.3 | 1,176.3 | 1,178.15 | 1,165.48 | 12,094 |
| January 14, 2026 | 1,158.68 | 1,162.08 | 1,162.08 | 1,162.08 | 1,149.03 | 7,142 |
| January 13, 2026 | 1,167.32 | 1,165.2 | 1,165.2 | 1,169.21 | 1,155.2 | 8,232 |
| January 12, 2026 | 1,167.6 | 1,174.4 | 1,174.4 | 1,174.4 | 1,158.4 | 9,100 |
| January 09, 2026 | 1,167.45 | 1,165.7 | 1,165.7 | 1,173.53 | 1,164.2 | 6,698 |
| January 08, 2026 | 1,169.48 | 1,170.7 | 1,170.7 | 1,175.1 | 1,167.47 | 4,969 |
| January 07, 2026 | 1,162.29 | 1,168.4 | 1,168.4 | 1,171 | 1,159.36 | 11,902 |
| January 06, 2026 | 1,122.33 | 1,151.26 | 1,151.26 | 1,157.4 | 1,118.87 | 16,434 |
| January 05, 2026 | 1,107.52 | 1,110.2 | 1,110.2 | 1,113.33 | 1,103.6 | 5,038 |
| January 02, 2026 | 1,109.09 | 1,101.2 | 1,101.2 | 1,111.84 | 1,077.49 | 2,831 |
| December 31, 2025 | 1,112.66 | 1,111.1 | 1,111.1 | 1,113.45 | 1,107.7 | 614 |
| December 30, 2025 | 1,115.83 | 1,112.1 | 1,112.1 | 1,116.8 | 1,110.67 | 14,363 |
| December 29, 2025 | 1,123.2 | 1,116.1 | 1,116.1 | 1,123.2 | 1,115 | 5,144 |
| December 24, 2025 | 1,120.29 | 1,118.9 | 1,118.9 | 1,120.8 | 1,116 | 1,442 |
| December 23, 2025 | 1,126.91 | 1,121.9 | 1,121.9 | 1,128.4 | 1,117.2 | 2,641 |
| December 22, 2025 | 1,121.5 | 1,130.7 | 1,130.7 | 1,133.21 | 1,116.24 | 15,142 |
| December 19, 2025 | 1,102.6 | 1,117.08 | 1,117.08 | 1,119.6 | 1,102.6 | 13,288 |
| December 18, 2025 | 1,104.66 | 1,111.7 | 1,111.7 | 1,112.72 | 1,095.2 | 3,352 |
| December 17, 2025 | 1,105.91 | 1,105.3 | 1,105.3 | 1,111.66 | 1,091.69 | 12,110 |
| December 16, 2025 | 1,124.8 | 1,091.4 | 1,091.4 | 1,124.8 | 1,090.68 | 4,105 |
| December 15, 2025 | 1,116 | 1,111.8 | 1,111.8 | 1,117.51 | 1,104.69 | 13,645 |
| December 12, 2025 | 1,120.12 | 1,110.7 | 1,110.7 | 1,121.66 | 1,110.7 | 18,290 |
| December 11, 2025 | 1,111.92 | 1,107.7 | 1,107.7 | 1,115.71 | 1,105.86 | 36,105 |
| December 10, 2025 | 1,106.34 | 1,111.1 | 1,111.1 | 1,113.73 | 1,100.73 | 24,094 |
| December 09, 2025 | 1,114.3 | 1,110 | 1,110 | 1,116.2 | 1,107.2 | 11,094 |
| December 08, 2025 | 1,120.85 | 1,117.6 | 1,117.6 | 1,129.4 | 1,113.6 | 1.56M |
| December 05, 2025 | 1,128.8 | 1,124.6 | 1,124.6 | 1,129.32 | 1,119 | 11,102 |
| December 04, 2025 | 1,118.42 | 1,123.4 | 1,123.4 | 1,123.4 | 1,113.6 | 16,094 |
| December 03, 2025 | 1,113.24 | 1,113.7 | 1,113.7 | 1,121 | 1,106.32 | 5,861 |
| December 02, 2025 | 1,121.63 | 1,113.1 | 1,113.1 | 1,123.2 | 1,113.1 | 1,801 |
| December 01, 2025 | 1,126 | 1,124.7 | 1,124.7 | 1,130.56 | 1,121 | 4,457 |
| November 28, 2025 | 1,130.8 | 1,130.8 | 1,130.8 | 1,140.77 | 1,130.4 | 5,010 |
| November 27, 2025 | 1,138.6 | 1,135.2 | 1,135.2 | 1,139.84 | 1,134.2 | 4,408 |
| November 26, 2025 | 1,139.62 | 1,137.8 | 1,137.8 | 1,141.94 | 1,133.6 | 3,221 |