1,678.60
+11.2(+0.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,701.6 | 1,678.6 | 1,678.6 | 1,701.6 | 1,662.86 | 1,560 |
| February 19, 2026 | 1,675.02 | 1,667.4 | 1,667.4 | 1,699 | 1,649.24 | 1,498 |
| February 18, 2026 | 1,633.8 | 1,666 | 1,666 | 1,669.43 | 1,580.4 | 3,297 |
| February 17, 2026 | 1,624.4 | 1,605 | 1,605 | 1,624.4 | 1,573 | 3,406 |
| February 16, 2026 | 1,634.2 | 1,640.4 | 1,640.4 | 1,653.43 | 1,632.93 | 17,280 |
| February 13, 2026 | 1,614.6 | 1,656 | 1,656 | 1,656 | 1,590.58 | 9,202 |
| February 12, 2026 | 1,707.4 | 1,630 | 1,630 | 1,707.4 | 1,612.77 | 3,847 |
| February 11, 2026 | 1,657 | 1,653.2 | 1,653.2 | 1,688.6 | 1,641 | 1,687 |
| February 10, 2026 | 1,612 | 1,623.3 | 1,623.3 | 1,631.28 | 1,608.6 | 1,261 |
| February 09, 2026 | 1,559.6 | 1,614.8 | 1,614.8 | 1,614.8 | 1,559.6 | 5,690 |
| February 06, 2026 | 1,483.4 | 1,545.5 | 1,545.5 | 1,561.07 | 1,477.6 | 7,527 |
| February 05, 2026 | 1,561.8 | 1,506.2 | 1,506.2 | 1,562.4 | 1,469.2 | 8,881 |
| February 04, 2026 | 1,602.8 | 1,533.4 | 1,533.4 | 1,613.96 | 1,520.6 | 25,799 |
| February 03, 2026 | 1,603.2 | 1,573.2 | 1,573.2 | 1,603.2 | 1,553.54 | 11,953 |
| February 02, 2026 | 1,398.24 | 1,487.4 | 1,487.4 | 1,546.4 | 1,395.8 | 33,237 |
| January 30, 2026 | 1,605.8 | 1,553.6 | 1,553.6 | 1,641.2 | 1,487.4 | 22,147 |
| January 29, 2026 | 1,772 | 1,671.4 | 1,671.4 | 1,803.4 | 1,636.88 | 11,549 |
| January 28, 2026 | 1,758 | 1,732.5 | 1,732.5 | 1,758 | 1,715.2 | 8,215 |
| January 27, 2026 | 1,717 | 1,663.6 | 1,663.6 | 1,718 | 1,634.8 | 11,213 |
| January 26, 2026 | 1,744.05 | 1,735.6 | 1,735.6 | 1,754.4 | 1,702.8 | 23,701 |
| January 23, 2026 | 1,676.2 | 1,678.8 | 1,678.8 | 1,684.6 | 1,649.6 | 10,246 |
| January 22, 2026 | 1,628.6 | 1,666.8 | 1,666.8 | 1,667.68 | 1,591.2 | 6,626 |
| January 21, 2026 | 1,694.2 | 1,640.6 | 1,640.6 | 1,694.2 | 1,625 | 10,089 |
| January 20, 2026 | 1,629 | 1,619.4 | 1,619.4 | 1,634.2 | 1,581.8 | 14,165 |
| January 19, 2026 | 1,615.2 | 1,596.3 | 1,596.3 | 1,615.2 | 1,585 | 14,327 |
| January 16, 2026 | 1,576.8 | 1,554.4 | 1,554.4 | 1,588.4 | 1,533.8 | 4,568 |
| January 15, 2026 | 1,553.4 | 1,558.6 | 1,558.6 | 1,566.8 | 1,526.8 | 4,434 |
| January 14, 2026 | 1,599.4 | 1,552.4 | 1,552.4 | 1,599.4 | 1,542.66 | 7,215 |
| January 13, 2026 | 1,554 | 1,549 | 1,549 | 1,580.8 | 1,525 | 6,744 |
| January 12, 2026 | 1,510.91 | 1,540.3 | 1,540.3 | 1,564.2 | 1,510.91 | 11,780 |
| January 09, 2026 | 1,477 | 1,480.8 | 1,480.8 | 1,495.09 | 1,461.2 | 2,294 |
| January 08, 2026 | 1,447 | 1,444.3 | 1,444.3 | 1,449.38 | 1,418.8 | 1,756 |
| January 07, 2026 | 1,463 | 1,439.1 | 1,439.1 | 1,463 | 1,389.2 | 4,201 |
| January 06, 2026 | 1,426.2 | 1,447.8 | 1,447.8 | 1,455.2 | 1,398.8 | 9,722 |
| January 05, 2026 | 1,395.6 | 1,418.5 | 1,418.5 | 1,446.63 | 1,378.2 | 12,941 |
| January 02, 2026 | 1,411.6 | 1,333.4 | 1,333.4 | 1,412.27 | 1,333.4 | 5,333 |
| December 31, 2025 | 1,374.2 | 1,373.6 | 1,373.6 | 1,386.2 | 1,369 | 2,663 |
| December 30, 2025 | 1,405 | 1,401.5 | 1,401.5 | 1,411.2 | 1,384.7 | 4,273 |
| December 29, 2025 | 1,443.8 | 1,382.5 | 1,382.5 | 1,443.8 | 1,362.64 | 9,768 |
| December 24, 2025 | 1,448.6 | 1,440.1 | 1,440.1 | 1,449 | 1,429 | 4,851 |
| December 23, 2025 | 1,460.2 | 1,431.9 | 1,431.9 | 1,460.2 | 1,422.51 | 9,828 |
| December 22, 2025 | 1,426.4 | 1,447.6 | 1,447.6 | 1,477.24 | 1,426.4 | 7,661 |
| December 19, 2025 | 1,361.8 | 1,409.8 | 1,409.8 | 1,414.97 | 1,361.8 | 3,025 |
| December 18, 2025 | 1,375.75 | 1,386 | 1,386 | 1,402.8 | 1,361.17 | 9,696 |
| December 17, 2025 | 1,357.6 | 1,361.4 | 1,361.4 | 1,391.6 | 1,357.6 | 6,256 |
| December 16, 2025 | 1,368.6 | 1,359.1 | 1,359.1 | 1,373.8 | 1,345.8 | 7,774 |
| December 15, 2025 | 1,385.64 | 1,357.4 | 1,357.4 | 1,437.8 | 1,357.4 | 16,412 |
| December 12, 2025 | 1,407.2 | 1,358.6 | 1,358.6 | 1,422 | 1,357.6 | 8,195 |
| December 11, 2025 | 1,317.2 | 1,375.7 | 1,375.7 | 1,375.7 | 1,303.4 | 3,918 |
| December 10, 2025 | 1,327.2 | 1,322.6 | 1,322.6 | 1,345.2 | 1,311.4 | 3,598 |
| December 09, 2025 | 1,306 | 1,311.2 | 1,311.2 | 1,321.98 | 1,253.8 | 6,603 |
| December 08, 2025 | 1,334.6 | 1,302.9 | 1,302.9 | 1,334.6 | 1,290 | 1,970 |
| December 05, 2025 | 1,315.8 | 1,322.1 | 1,322.1 | 1,355.6 | 1,315.6 | 6,836 |
| December 04, 2025 | 1,308 | 1,309.6 | 1,309.6 | 1,309.6 | 1,289.2 | 2,799 |
| December 03, 2025 | 1,330.2 | 1,317.1 | 1,317.1 | 1,330.2 | 1,317.1 | 12,529 |
| December 02, 2025 | 1,355.4 | 1,306 | 1,306 | 1,355.4 | 1,301.75 | 4,241 |
| December 01, 2025 | 1,358.2 | 1,363.7 | 1,363.7 | 1,377.4 | 1,347.2 | 17,539 |
| November 28, 2025 | 1,346.23 | 1,346.6 | 1,346.6 | 1,375.2 | 1,326.8 | 4,601 |
| November 27, 2025 | 1,331 | 1,317.5 | 1,317.5 | 1,331.4 | 1,314.02 | 8,599 |
| November 26, 2025 | 1,296.49 | 1,307.2 | 1,307.2 | 1,338 | 1,285.4 | 3,151 |