1,889.70
+4.7(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,917 | 1,889.7 | 1,889.7 | 1,917 | 1,885.4 | 282 |
| February 19, 2026 | 1,885 | 1,885 | 1,885 | 1,885 | 1,885 | 0 |
| February 18, 2026 | 1,901.1 | 1,901.1 | 1,901.1 | 1,901.1 | 1,901.1 | 0 |
| February 17, 2026 | 1,899.5 | 1,899.5 | 1,899.5 | 1,899.5 | 1,899.5 | 0 |
| February 16, 2026 | 1,858.4 | 1,863.9 | 1,863.9 | 1,863.9 | 1,858.4 | 94 |
| February 13, 2026 | 1,885.1 | 1,885.1 | 1,885.1 | 1,885.1 | 1,885.1 | 0 |
| February 12, 2026 | 1,877.2 | 1,845.4 | 1,845.4 | 1,877.2 | 1,845.4 | 300 |
| February 11, 2026 | 1,866.4 | 1,866.4 | 1,866.4 | 1,866.4 | 1,866.4 | 0 |
| February 10, 2026 | 1,897 | 1,913 | 1,913 | 1,913 | 1,897 | 498 |
| February 09, 2026 | 1,900.8 | 1,900.8 | 1,900.8 | 1,900.8 | 1,900.8 | 0 |
| February 06, 2026 | 1,888.6 | 1,903.9 | 1,903.9 | 1,903.9 | 1,888.6 | 46 |
| February 05, 2026 | 1,924.28 | 1,917.1 | 1,917.1 | 1,924.28 | 1,917.1 | 50 |
| February 04, 2026 | 1,912.6 | 1,912.6 | 1,912.6 | 1,912.6 | 1,912.6 | 0 |
| February 03, 2026 | 1,918.6 | 1,915.1 | 1,915.1 | 1,935.4 | 1,911.8 | 1,858 |
| February 02, 2026 | 1,914 | 1,918.8 | 1,918.8 | 1,918.8 | 1,914 | 1,627 |
| January 30, 2026 | 1,907.49 | 1,899.3 | 1,899.3 | 1,907.49 | 1,893.77 | 720 |
| January 29, 2026 | 1,923.21 | 1,921.7 | 1,921.7 | 1,931 | 1,920.6 | 3,671 |
| January 28, 2026 | 1,972.4 | 1,932.2 | 1,932.2 | 1,972.4 | 1,932.2 | 583 |
| January 27, 2026 | 1,977.2 | 1,968.2 | 1,968.2 | 1,977.8 | 1,964.09 | 4,745 |
| January 26, 2026 | 1,965.4 | 1,971.4 | 1,971.4 | 1,971.4 | 1,965.4 | 12 |
| January 23, 2026 | 1,989.2 | 1,989.2 | 1,989.2 | 1,989.2 | 1,989.2 | 0 |
| January 22, 2026 | 2,050.5 | 2,030.5 | 2,030.5 | 2,050.5 | 2,030.5 | 959 |
| January 21, 2026 | 1,973 | 1,977.4 | 1,977.4 | 1,977.4 | 1,973 | 150 |
| January 20, 2026 | 1,896.8 | 1,900.6 | 1,900.6 | 1,902 | 1,883.4 | 1,149 |
| January 19, 2026 | 1,904.17 | 1,901.2 | 1,901.2 | 1,904.17 | 1,900.4 | 631 |
| January 16, 2026 | 1,948 | 1,948 | 1,948 | 1,948 | 1,948 | 0 |
| January 15, 2026 | 1,969.65 | 1,950.2 | 1,950.2 | 1,969.65 | 1,950.2 | 502 |
| January 14, 2026 | 1,951.18 | 1,950.8 | 1,950.8 | 1,951.18 | 1,950.8 | 459 |
| January 13, 2026 | 1,942 | 1,945 | 1,945 | 1,950.6 | 1,942 | 5,250 |
| January 12, 2026 | 1,963 | 1,932.4 | 1,932.4 | 1,963 | 1,932.4 | 100 |
| January 09, 2026 | 1,969.98 | 1,967 | 1,967 | 1,969.98 | 1,967 | 20 |
| January 08, 2026 | 2,000.5 | 1,971.8 | 1,971.8 | 2,000.5 | 1,971.8 | 498 |
| January 07, 2026 | 1,985.7 | 1,985.7 | 1,985.7 | 1,985.7 | 1,985.7 | 0 |
| January 06, 2026 | 1,935.8 | 1,935.8 | 1,935.8 | 1,935.8 | 1,935.8 | 0 |
| January 05, 2026 | 1,893.63 | 1,872.7 | 1,872.7 | 1,893.63 | 1,872.7 | 779 |
| January 02, 2026 | 1,885.32 | 1,884.2 | 1,884.2 | 1,885.32 | 1,884.2 | 422 |
| December 31, 2025 | 1,912.86 | 1,906.5 | 1,906.5 | 1,912.86 | 1,906.5 | 574 |
| December 30, 2025 | 1,915.8 | 1,915.8 | 1,915.8 | 1,915.8 | 1,915.8 | 0 |
| December 29, 2025 | 1,942.8 | 1,933.6 | 1,933.6 | 1,942.8 | 1,933.6 | 300 |
| December 24, 2025 | 1,956.2 | 1,956.2 | 1,956.2 | 1,956.2 | 1,956.2 | 0 |
| December 23, 2025 | 1,955.57 | 1,955.2 | 1,955.2 | 1,962.69 | 1,948.53 | 564 |
| December 22, 2025 | 1,949.4 | 1,962.8 | 1,962.8 | 1,962.8 | 1,949.4 | 2,627 |
| December 19, 2025 | 1,907.4 | 1,947.9 | 1,947.9 | 1,947.9 | 1,907.4 | 300 |
| December 18, 2025 | 1,893.6 | 1,899.2 | 1,899.2 | 1,899.2 | 1,890 | 1,417 |
| December 17, 2025 | 1,909.6 | 1,909.6 | 1,909.6 | 1,909.6 | 1,909.6 | 0 |
| December 16, 2025 | 1,906.8 | 1,888.4 | 1,888.4 | 1,906.8 | 1,888.4 | 307 |
| December 15, 2025 | 1,916.4 | 1,912.8 | 1,912.8 | 1,916.4 | 1,907 | 469 |
| December 12, 2025 | 1,922 | 1,917.6 | 1,917.6 | 1,922 | 1,917.6 | 300 |
| December 11, 2025 | 1,918 | 1,918 | 1,918 | 1,918 | 1,918 | 0 |
| December 10, 2025 | 1,918.9 | 1,918.9 | 1,918.9 | 1,918.9 | 1,918.9 | 0 |
| December 09, 2025 | 1,932.4 | 1,924.2 | 1,924.2 | 1,932.4 | 1,924.2 | 300 |
| December 08, 2025 | 1,961.2 | 1,941 | 1,941 | 1,961.4 | 1,941 | 13,150 |
| December 05, 2025 | 1,953.2 | 1,953.2 | 1,953.2 | 1,953.2 | 1,953.2 | 0 |
| December 04, 2025 | 1,955 | 1,953.8 | 1,953.8 | 1,955 | 1,930 | 2,708 |
| December 03, 2025 | 1,956.8 | 1,952.9 | 1,952.9 | 1,956.8 | 1,952.9 | 60 |
| December 02, 2025 | 1,957.4 | 1,948.2 | 1,948.2 | 1,964.6 | 1,948.2 | 8,699 |
| December 01, 2025 | 1,967.8 | 1,957 | 1,957 | 1,967.8 | 1,948.4 | 1,879 |
| November 28, 2025 | 1,997.2 | 1,978.5 | 1,978.5 | 1,997.4 | 1,978.4 | 1,171 |
| November 27, 2025 | 1,982.4 | 1,982.4 | 1,982.4 | 1,982.4 | 1,982.4 | 0 |
| November 26, 2025 | 1,993 | 1,984.9 | 1,984.9 | 1,994.4 | 1,976.6 | 615 |