1,195.40
+1.8(+0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,193.6 | 1,195.4 | 1,195.4 | 1,198.55 | 1,190.68 | 36,696 |
| February 19, 2026 | 1,184 | 1,193.6 | 1,193.6 | 1,193.6 | 1,183.26 | 26,389 |
| February 18, 2026 | 1,154.83 | 1,173.4 | 1,173.4 | 1,174.16 | 1,154.43 | 20,356 |
| February 17, 2026 | 1,161 | 1,153.2 | 1,153.2 | 1,161 | 1,152.06 | 22,278 |
| February 16, 2026 | 1,150.2 | 1,156.2 | 1,156.2 | 1,158.1 | 1,150.2 | 22,730 |
| February 13, 2026 | 1,157.18 | 1,157.8 | 1,157.8 | 1,162.95 | 1,154.44 | 17,389 |
| February 12, 2026 | 1,177.3 | 1,158.2 | 1,158.2 | 1,177.3 | 1,158.2 | 18,430 |
| February 11, 2026 | 1,167.85 | 1,175 | 1,175 | 1,178.64 | 1,167.74 | 34,553 |
| February 10, 2026 | 1,164.47 | 1,163.6 | 1,163.6 | 1,169.44 | 1,162.48 | 9,694 |
| February 09, 2026 | 1,158.2 | 1,168 | 1,168 | 1,168 | 1,157.7 | 21,635 |
| February 06, 2026 | 1,165.03 | 1,167.6 | 1,167.6 | 1,168.15 | 1,155.32 | 20,186 |
| February 05, 2026 | 1,163.06 | 1,162.3 | 1,162.3 | 1,169.69 | 1,155.89 | 19,666 |
| February 04, 2026 | 1,162.03 | 1,162.2 | 1,162.2 | 1,165.72 | 1,156.27 | 31,852 |
| February 03, 2026 | 1,149.36 | 1,157.6 | 1,157.6 | 1,159.2 | 1,147.71 | 30,449 |
| February 02, 2026 | 1,137.52 | 1,142.4 | 1,142.4 | 1,153.29 | 1,134.2 | 28,221 |
| January 30, 2026 | 1,176.81 | 1,183.6 | 1,183.6 | 1,188.19 | 1,172.97 | 26,418 |
| January 29, 2026 | 1,192.7 | 1,189.2 | 1,189.2 | 1,208.16 | 1,181.8 | 19,448 |
| January 28, 2026 | 1,180.76 | 1,177.6 | 1,177.6 | 1,181.78 | 1,174.67 | 19,154 |
| January 27, 2026 | 1,169 | 1,167.6 | 1,167.6 | 1,170.78 | 1,159.29 | 25,458 |
| January 26, 2026 | 1,168.25 | 1,166 | 1,166 | 1,173.77 | 1,166 | 39,667 |
| January 23, 2026 | 1,161.65 | 1,167.2 | 1,167.2 | 1,170.64 | 1,159.8 | 40,036 |
| January 22, 2026 | 1,167.08 | 1,158.6 | 1,158.6 | 1,167.6 | 1,158.6 | 17,868 |
| January 21, 2026 | 1,161.95 | 1,164.6 | 1,164.6 | 1,170.1 | 1,159.64 | 30,284 |
| January 20, 2026 | 1,155.15 | 1,157 | 1,157 | 1,160.5 | 1,151.24 | 17,207 |
| January 19, 2026 | 1,152.4 | 1,157.2 | 1,157.2 | 1,161.98 | 1,152.4 | 15,777 |
| January 16, 2026 | 1,154.05 | 1,155.8 | 1,155.8 | 1,160.07 | 1,153.13 | 8,121 |
| January 15, 2026 | 1,148.99 | 1,157.4 | 1,157.4 | 1,160.55 | 1,148.99 | 36,950 |
| January 14, 2026 | 1,157.64 | 1,162.8 | 1,162.8 | 1,169 | 1,157.64 | 11,319 |
| January 13, 2026 | 1,148.16 | 1,161.4 | 1,161.4 | 1,165 | 1,145.44 | 15,857 |
| January 12, 2026 | 1,143.4 | 1,149.5 | 1,149.5 | 1,149.82 | 1,135.6 | 13,962 |
| January 09, 2026 | 1,137.4 | 1,147.6 | 1,147.6 | 1,148.16 | 1,136.8 | 28,938 |
| January 08, 2026 | 1,123.4 | 1,129.6 | 1,129.6 | 1,130.44 | 1,122.3 | 17,514 |
| January 07, 2026 | 1,127.6 | 1,125.8 | 1,125.8 | 1,131.2 | 1,122.2 | 19,869 |
| January 06, 2026 | 1,123.84 | 1,136 | 1,136 | 1,136 | 1,123.8 | 10,816 |
| January 05, 2026 | 1,122.4 | 1,123.2 | 1,123.2 | 1,127.33 | 1,117.6 | 23,458 |
| January 02, 2026 | 1,112.4 | 1,103.4 | 1,103.4 | 1,138.8 | 1,103.4 | 20,501 |
| December 31, 2025 | 1,116.2 | 1,115 | 1,115 | 1,118.43 | 1,107.76 | 18,414 |
| December 30, 2025 | 1,116.99 | 1,122.1 | 1,122.1 | 1,124.98 | 1,114.8 | 11,085 |
| December 29, 2025 | 1,117.66 | 1,113.2 | 1,113.2 | 1,123.95 | 1,113.03 | 6,138 |
| December 24, 2025 | 1,118.64 | 1,118.8 | 1,118.8 | 1,119.96 | 1,117.02 | 9,705 |
| December 23, 2025 | 1,112.37 | 1,114.4 | 1,114.4 | 1,117.77 | 1,111.4 | 10,875 |
| December 22, 2025 | 1,113 | 1,110.6 | 1,110.6 | 1,113.45 | 1,108.71 | 10,571 |
| December 19, 2025 | 1,099 | 1,104.4 | 1,104.4 | 1,105.77 | 1,098.59 | 20,616 |
| December 18, 2025 | 1,104.04 | 1,104.2 | 1,104.2 | 1,106.4 | 1,098 | 11,067 |
| December 17, 2025 | 1,108.56 | 1,100.2 | 1,100.2 | 1,111.36 | 1,100.2 | 19,379 |
| December 16, 2025 | 1,105.24 | 1,093.2 | 1,093.2 | 1,105.24 | 1,090.6 | 24,897 |
| December 15, 2025 | 1,118.02 | 1,106.2 | 1,106.2 | 1,121.2 | 1,105.79 | 32,707 |
| December 12, 2025 | 1,124.24 | 1,116.6 | 1,116 | 1,128.2 | 1,115.95 | 31,003 |
| December 11, 2025 | 1,122.6 | 1,117.8 | 1,117.8 | 1,122.6 | 1,116.01 | 18,605 |
| December 10, 2025 | 1,124.7 | 1,121 | 1,121 | 1,126.56 | 1,120.24 | 7,943 |
| December 09, 2025 | 1,122.45 | 1,123.6 | 1,123.6 | 1,128.12 | 1,121.4 | 13,179 |
| December 08, 2025 | 1,136.24 | 1,128 | 1,128 | 1,139.15 | 1,127.04 | 18,669 |
| December 05, 2025 | 1,135.31 | 1,137.8 | 1,137.8 | 1,139.98 | 1,131.59 | 13,689 |
| December 04, 2025 | 1,127 | 1,132.4 | 1,132.4 | 1,132.4 | 1,124 | 8,806 |
| December 03, 2025 | 1,134 | 1,130.8 | 1,130.8 | 1,137.8 | 1,129.44 | 21,965 |
| December 02, 2025 | 1,140.6 | 1,140.2 | 1,140.2 | 1,143.6 | 1,136.37 | 10,865 |
| December 01, 2025 | 1,142.11 | 1,129.8 | 1,129.8 | 1,146.42 | 1,129.8 | 34,004 |
| November 28, 2025 | 1,149.03 | 1,138.4 | 1,138.4 | 1,149.03 | 1,122.81 | 96,549 |
| November 27, 2025 | 1,126.85 | 1,128.2 | 1,128.2 | 1,130.78 | 1,125.82 | 9,985 |
| November 26, 2025 | 1,124 | 1,123 | 1,123 | 1,126.4 | 1,119.79 | 22,584 |