1,402.70
+6.8(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,401.6 | 1,402.7 | 1,402.7 | 1,402.7 | 1,393.35 | 925 |
| February 19, 2026 | 1,394.85 | 1,395.9 | 1,395.9 | 1,400.8 | 1,393.8 | 1,345 |
| February 18, 2026 | 1,369.8 | 1,387.6 | 1,387.6 | 1,387.6 | 1,369.8 | 937 |
| February 17, 2026 | 1,367.6 | 1,375.5 | 1,375.5 | 1,379 | 1,367.6 | 99 |
| February 16, 2026 | 1,366.2 | 1,362 | 1,362 | 1,376 | 1,361.64 | 240 |
| February 13, 2026 | 1,363 | 1,369.6 | 1,369.6 | 1,369.6 | 1,361.4 | 298 |
| February 12, 2026 | 1,416.6 | 1,366.3 | 1,366.3 | 1,416.6 | 1,366.3 | 628 |
| February 11, 2026 | 1,421.33 | 1,405.2 | 1,405.2 | 1,421.33 | 1,405.2 | 1,086 |
| February 10, 2026 | 1,409 | 1,421.9 | 1,421.9 | 1,421.9 | 1,409 | 1,302 |
| February 09, 2026 | 1,402 | 1,398.2 | 1,398.2 | 1,403.8 | 1,395.34 | 567 |
| February 06, 2026 | 1,381.4 | 1,387.8 | 1,387.8 | 1,387.8 | 1,381.39 | 95 |
| February 05, 2026 | 1,387.8 | 1,384.4 | 1,384.4 | 1,388 | 1,379.04 | 66 |
| February 04, 2026 | 1,362 | 1,377.5 | 1,377.5 | 1,388.17 | 1,362 | 253 |
| February 03, 2026 | 1,386.2 | 1,368.2 | 1,368.2 | 1,386.2 | 1,368.2 | 114 |
| February 02, 2026 | 1,367.8 | 1,387.9 | 1,387.9 | 1,387.9 | 1,367.8 | 21 |
| January 30, 2026 | 1,382 | 1,377.4 | 1,377.4 | 1,385.03 | 1,377.4 | 19 |
| January 29, 2026 | 1,386.4 | 1,376 | 1,376 | 1,392.92 | 1,352.76 | 115 |
| January 28, 2026 | 1,397.4 | 1,393.4 | 1,393.4 | 1,400.4 | 1,393.4 | 369 |
| January 27, 2026 | 1,400.8 | 1,399.5 | 1,399.5 | 1,400.8 | 1,399.5 | 6 |
| January 26, 2026 | 1,399.52 | 1,399.5 | 1,399.5 | 1,411.03 | 1,395.6 | 1,016 |
| January 23, 2026 | 1,416.8 | 1,398.1 | 1,398.1 | 1,416.8 | 1,398.1 | 2,042 |
| January 22, 2026 | 1,415 | 1,413 | 1,413 | 1,421.4 | 1,413 | 1,689 |
| January 21, 2026 | 1,404.6 | 1,406.7 | 1,406.7 | 1,406.7 | 1,404.6 | 716 |
| January 20, 2026 | 1,411.8 | 1,412 | 1,412 | 1,440.6 | 1,407.67 | 239 |
| January 19, 2026 | 1,432.2 | 1,420.1 | 1,420.1 | 1,436.6 | 1,418.91 | 1,742 |
| January 16, 2026 | 1,450 | 1,443 | 1,443 | 1,451.2 | 1,439.6 | 489 |
| January 15, 2026 | 1,454 | 1,454.62 | 1,454.62 | 1,455.96 | 1,451.2 | 1,261 |
| January 14, 2026 | 1,449 | 1,445.6 | 1,445.6 | 1,450 | 1,442.09 | 46 |
| January 13, 2026 | 1,451.15 | 1,452 | 1,452 | 1,452 | 1,451.15 | 32 |
| January 12, 2026 | 1,444.6 | 1,458.2 | 1,458.2 | 1,460.2 | 1,444.6 | 54 |
| January 09, 2026 | 1,444.6 | 1,450.9 | 1,450.9 | 1,450.9 | 1,444.41 | 69 |
| January 08, 2026 | 1,432.02 | 1,437.5 | 1,437.5 | 1,437.5 | 1,432.02 | 80 |
| January 07, 2026 | 1,436.6 | 1,439.6 | 1,439.6 | 1,439.6 | 1,433.51 | 34 |
| January 06, 2026 | 1,416.8 | 1,427.2 | 1,427.2 | 1,427.2 | 1,414 | 500 |
| January 05, 2026 | 1,403.8 | 1,411.3 | 1,411.3 | 1,412.4 | 1,403.8 | 146 |
| January 02, 2026 | 1,412.25 | 1,399.5 | 1,399.5 | 1,412.25 | 1,399.5 | 144 |
| December 31, 2025 | 1,407.41 | 1,405.6 | 1,405.6 | 1,407.56 | 1,405.6 | 2 |
| December 30, 2025 | 1,410.7 | 1,410.7 | 1,410.7 | 1,410.7 | 1,410.7 | 0 |
| December 29, 2025 | 1,417.6 | 1,410.4 | 1,410.4 | 1,417.6 | 1,410.4 | 492 |
| December 24, 2025 | 1,403.4 | 1,403 | 1,403 | 1,403.4 | 1,403 | 7 |
| December 23, 2025 | 1,406.2 | 1,399.6 | 1,399.6 | 1,407.2 | 1,399 | 3,351 |
| December 22, 2025 | 1,410.2 | 1,405.6 | 1,405.6 | 1,410.2 | 1,399 | 292 |
| December 19, 2025 | 1,411.21 | 1,411.3 | 1,411.3 | 1,411.3 | 1,408.39 | 6 |
| December 18, 2025 | 1,401.8 | 1,409.9 | 1,409.9 | 1,409.9 | 1,401.8 | 0 |
| December 17, 2025 | 1,398.2 | 1,391.2 | 1,391.2 | 1,399.2 | 1,391.2 | 6 |
| December 16, 2025 | 1,384.4 | 1,389.3 | 1,389.3 | 1,389.3 | 1,384.4 | 15 |
| December 15, 2025 | 1,414.2 | 1,402.3 | 1,402.3 | 1,414.2 | 1,399.51 | 39 |
| December 12, 2025 | 1,411.28 | 1,403.9 | 1,403.9 | 1,411.28 | 1,403.9 | 400 |
| December 11, 2025 | 1,392.6 | 1,408.8 | 1,408.8 | 1,408.8 | 1,392.6 | 96 |
| December 10, 2025 | 1,391.4 | 1,397.15 | 1,397.15 | 1,397.15 | 1,391.4 | 14 |
| December 09, 2025 | 1,393.6 | 1,397 | 1,397 | 1,397 | 1,393.6 | 144 |
| December 08, 2025 | 1,395.8 | 1,396.1 | 1,396.1 | 1,425.6 | 1,395.8 | 458 |
| December 05, 2025 | 1,401.2 | 1,401.5 | 1,401.5 | 1,403.8 | 1,399 | 2,999 |
| December 04, 2025 | 1,395.4 | 1,390.9 | 1,390.9 | 1,395.4 | 1,389.87 | 808 |
| December 03, 2025 | 1,387 | 1,385.6 | 1,385.6 | 1,416 | 1,385.13 | 4,290 |
| December 02, 2025 | 1,390.2 | 1,391.4 | 1,391.4 | 1,396 | 1,390.2 | 169 |
| December 01, 2025 | 1,387.2 | 1,390.9 | 1,390.9 | 1,390.9 | 1,378.8 | 468 |
| November 28, 2025 | 1,391.11 | 1,389.6 | 1,389.6 | 1,391.85 | 1,389.6 | 16 |
| November 27, 2025 | 1,378.8 | 1,360 | 1,360 | 1,384.92 | 1,360 | 109 |
| November 26, 2025 | 1,380.53 | 1,382.8 | 1,382.8 | 1,384.18 | 1,380.53 | 9 |