1,359.90
+4.6(+0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,357 | 1,359.9 | 1,359.9 | 1,363.6 | 1,354.18 | 12,364 |
| February 19, 2026 | 1,358.4 | 1,355.3 | 1,355.3 | 1,358.4 | 1,349 | 9,563 |
| February 18, 2026 | 1,346.93 | 1,354.6 | 1,354.6 | 1,359.8 | 1,345 | 14,762 |
| February 17, 2026 | 1,339.4 | 1,342.9 | 1,342.9 | 1,344.63 | 1,333.8 | 11,989 |
| February 16, 2026 | 1,330 | 1,331.6 | 1,331.6 | 1,333.2 | 1,326.4 | 9,533 |
| February 13, 2026 | 1,340 | 1,328.9 | 1,328.9 | 1,340 | 1,319.6 | 44,167 |
| February 12, 2026 | 1,354.77 | 1,333.8 | 1,333.8 | 1,355.8 | 1,333.8 | 12,470 |
| February 11, 2026 | 1,347.21 | 1,349.5 | 1,349.5 | 1,352 | 1,340.4 | 25,002 |
| February 10, 2026 | 1,340.8 | 1,339.5 | 1,339.5 | 1,343.2 | 1,336.8 | 46,461 |
| February 09, 2026 | 1,337 | 1,339.1 | 1,339.1 | 1,340.8 | 1,331 | 10,487 |
| February 06, 2026 | 1,321 | 1,328.4 | 1,329 | 1,332.4 | 1,316.2 | 17,311 |
| February 05, 2026 | 1,323.4 | 1,320.9 | 1,320.9 | 1,333 | 1,315.25 | 73,506 |
| February 04, 2026 | 1,319.8 | 1,330.5 | 1,330.5 | 1,337.4 | 1,316.4 | 25,062 |
| February 03, 2026 | 1,312.6 | 1,313.2 | 1,313.2 | 1,316.2 | 1,302.8 | 8,825 |
| February 02, 2026 | 1,293.8 | 1,305.8 | 1,305.8 | 1,309.4 | 1,291.6 | 5,782 |
| January 30, 2026 | 1,296.6 | 1,297.8 | 1,297.8 | 1,302.8 | 1,287.8 | 15,980 |
| January 29, 2026 | 1,296.4 | 1,290.5 | 1,290.5 | 1,303.2 | 1,290.5 | 10,451 |
| January 28, 2026 | 1,296.6 | 1,296.4 | 1,296.4 | 1,298 | 1,284.8 | 21,415 |
| January 27, 2026 | 1,285 | 1,294.8 | 1,294.8 | 1,294.8 | 1,278.8 | 11,654 |
| January 26, 2026 | 1,273.4 | 1,280.7 | 1,280.7 | 1,284.8 | 1,272.2 | 14,549 |
| January 23, 2026 | 1,277.4 | 1,272.6 | 1,272.6 | 1,278.8 | 1,271.4 | 20,241 |
| January 22, 2026 | 1,283 | 1,280.1 | 1,280.1 | 1,303 | 1,274.8 | 27,605 |
| January 21, 2026 | 1,264.4 | 1,265.7 | 1,265.7 | 1,269.8 | 1,258.6 | 6,037 |
| January 20, 2026 | 1,262.4 | 1,259.7 | 1,259.7 | 1,262.4 | 1,253 | 8,472 |
| January 19, 2026 | 1,257.4 | 1,263 | 1,263 | 1,268.4 | 1,257.4 | 23,284 |
| January 16, 2026 | 1,279.2 | 1,273.71 | 1,273.71 | 1,280.4 | 1,271.8 | 4,706 |
| January 15, 2026 | 1,277.2 | 1,277.1 | 1,277.1 | 1,278.22 | 1,269 | 11,006 |
| January 14, 2026 | 1,257.6 | 1,270.7 | 1,270.7 | 1,272.2 | 1,257.6 | 9,027 |
| January 13, 2026 | 1,263.8 | 1,259.9 | 1,259.9 | 1,264 | 1,257.2 | 13,932 |
| January 12, 2026 | 1,268 | 1,263.9 | 1,263.9 | 1,282.4 | 1,257 | 10,486 |
| January 09, 2026 | 1,264.4 | 1,265.8 | 1,265.8 | 1,268 | 1,261.2 | 13,392 |
| January 08, 2026 | 1,259.6 | 1,260.5 | 1,260.5 | 1,262.8 | 1,256 | 17,437 |
| January 07, 2026 | 1,259 | 1,258.4 | 1,258.4 | 1,279.4 | 1,255.32 | 9,331 |
| January 06, 2026 | 1,253.6 | 1,259 | 1,259 | 1,262 | 1,253.6 | 19,650 |
| January 05, 2026 | 1,264.2 | 1,252.8 | 1,252.8 | 1,264.2 | 1,246.4 | 29,292 |
| January 02, 2026 | 1,248.6 | 1,256 | 1,253 | 1,258 | 1,233.4 | 40,924 |
| December 31, 2025 | 1,255.6 | 1,261.3 | 1,261.3 | 1,277.8 | 1,249.8 | 8,120 |
| December 30, 2025 | 1,247.4 | 1,261.8 | 1,261.8 | 1,263 | 1,247.4 | 36,600 |
| December 29, 2025 | 1,250.2 | 1,251.8 | 1,252.2 | 1,258.4 | 1,244.4 | 8,101 |
| December 24, 2025 | 1,248.2 | 1,246.6 | 1,246.6 | 1,255 | 1,243 | 598 |
| December 23, 2025 | 1,245.6 | 1,246 | 1,246 | 1,247.4 | 1,240 | 2,512 |
| December 22, 2025 | 1,248.4 | 1,243.6 | 1,243.6 | 1,253.6 | 1,236 | 12,454 |
| December 19, 2025 | 1,245.6 | 1,246.9 | 1,246.9 | 1,247.6 | 1,240 | 112,608 |
| December 18, 2025 | 1,239.6 | 1,242.1 | 1,242.1 | 1,246.8 | 1,236.2 | 24,637 |
| December 17, 2025 | 1,241.05 | 1,237.2 | 1,237.2 | 1,243.9 | 1,235.8 | 8,867 |
| December 16, 2025 | 1,236.2 | 1,232.6 | 1,232.6 | 1,241.4 | 1,232.6 | 4,179 |
| December 15, 2025 | 1,238 | 1,240.7 | 1,240.7 | 1,245.2 | 1,238 | 10,187 |
| December 12, 2025 | 1,243.8 | 1,235.2 | 1,235.2 | 1,243.8 | 1,234.4 | 26,620 |
| December 11, 2025 | 1,222.4 | 1,234.4 | 1,235.2 | 1,235.2 | 1,222.4 | 5,571 |
| December 10, 2025 | 1,224.4 | 1,222 | 1,222 | 1,227 | 1,222 | 12,200 |
| December 09, 2025 | 1,230.6 | 1,228.2 | 1,228.2 | 1,230.6 | 1,225 | 12,015 |
| December 08, 2025 | 1,229.8 | 1,224.3 | 1,224.3 | 1,232.6 | 1,224.3 | 6,406 |
| December 05, 2025 | 1,231 | 1,226.7 | 1,226.7 | 1,232.2 | 1,226.7 | 1,661 |
| December 04, 2025 | 1,231 | 1,228.5 | 1,228.5 | 1,231 | 1,224.6 | 4,631 |
| December 03, 2025 | 1,233.9 | 1,223.7 | 1,223.7 | 1,236.4 | 1,223.7 | 86,670 |
| December 02, 2025 | 1,234.8 | 1,232.8 | 1,232.8 | 1,238.4 | 1,232 | 18,853 |
| December 01, 2025 | 1,234.6 | 1,234.1 | 1,234.1 | 1,236.2 | 1,226.8 | 7,154 |
| November 28, 2025 | 1,225.4 | 1,230.9 | 1,230.9 | 1,232 | 1,224.6 | 3,365 |
| November 27, 2025 | 1,223.8 | 1,225.7 | 1,225.7 | 1,230 | 1,222.8 | 2,459 |
| November 26, 2025 | 1,218.26 | 1,227.6 | 1,227.6 | 1,227.6 | 1,215.2 | 21,357 |