1,282.00
+3(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,279 | 1,282 | 1,282 | 1,289.49 | 1,273.45 | 978,612 |
| February 19, 2026 | 1,289 | 1,279 | 1,279 | 1,289 | 1,273 | 242,823 |
| February 18, 2026 | 1,273 | 1,286 | 1,286 | 1,288 | 1,266 | 383,298 |
| February 17, 2026 | 1,264 | 1,271 | 1,271 | 1,271 | 1,257 | 383,044 |
| February 16, 2026 | 1,256 | 1,258 | 1,258 | 1,261 | 1,255.84 | 292,091 |
| February 13, 2026 | 1,253 | 1,255 | 1,255 | 1,262 | 1,250 | 309,912 |
| February 12, 2026 | 1,267 | 1,255 | 1,255 | 1,277 | 1,255 | 305,981 |
| February 11, 2026 | 1,273 | 1,265 | 1,265 | 1,277 | 1,262 | 316,771 |
| February 10, 2026 | 1,272 | 1,266 | 1,266 | 1,272.33 | 1,263 | 780,270 |
| February 09, 2026 | 1,270 | 1,264 | 1,264 | 1,273 | 1,261 | 372,541 |
| February 06, 2026 | 1,245 | 1,262 | 1,262 | 1,262 | 1,235 | 492,081 |
| February 05, 2026 | 1,256 | 1,249 | 1,249 | 1,262 | 1,241 | 401,442 |
| February 04, 2026 | 1,252 | 1,254 | 1,254 | 1,260.36 | 1,243.51 | 403,086 |
| February 03, 2026 | 1,261 | 1,247 | 1,247 | 1,262 | 1,247 | 566,644 |
| February 02, 2026 | 1,222 | 1,257 | 1,257 | 1,260 | 1,222 | 420,407 |
| January 30, 2026 | 1,239 | 1,244 | 1,244 | 1,247 | 1,233 | 310,494 |
| January 29, 2026 | 1,246 | 1,234 | 1,234 | 1,246 | 1,229.54 | 362,844 |
| January 28, 2026 | 1,245 | 1,249 | 1,249 | 1,249.4 | 1,241 | 386,318 |
| January 27, 2026 | 1,246 | 1,245 | 1,245 | 1,251 | 1,239.47 | 392,735 |
| January 26, 2026 | 1,240 | 1,245 | 1,245 | 1,248 | 1,235 | 445,983 |
| January 23, 2026 | 1,255 | 1,244 | 1,244 | 1,256 | 1,244 | 389,203 |
| January 22, 2026 | 1,254 | 1,255 | 1,255 | 1,263 | 1,248 | 390,737 |
| January 21, 2026 | 1,244 | 1,249 | 1,249 | 1,253 | 1,236 | 363,933 |
| January 20, 2026 | 1,246 | 1,243 | 1,243 | 1,246 | 1,232 | 402,249 |
| January 19, 2026 | 1,252 | 1,251 | 1,251 | 1,260 | 1,245 | 544,438 |
| January 16, 2026 | 1,275 | 1,264 | 1,264 | 1,276 | 1,264 | 440,319 |
| January 15, 2026 | 1,257 | 1,272 | 1,272 | 1,275 | 1,257 | 372,062 |
| January 14, 2026 | 1,266 | 1,259 | 1,259 | 1,268 | 1,258.54 | 201,884 |
| January 13, 2026 | 1,263 | 1,261 | 1,261 | 1,270 | 1,261 | 333,287 |
| January 12, 2026 | 1,263 | 1,265 | 1,265 | 1,271 | 1,261 | 326,425 |
| January 09, 2026 | 1,258 | 1,268 | 1,268 | 1,270.41 | 1,258 | 306,408 |
| January 08, 2026 | 1,260 | 1,258 | 1,258 | 1,267 | 1,257 | 279,817 |
| January 07, 2026 | 1,269 | 1,265 | 1,265 | 1,271 | 1,264 | 356,114 |
| January 06, 2026 | 1,258 | 1,261 | 1,261 | 1,270 | 1,254 | 540,487 |
| January 05, 2026 | 1,261 | 1,259 | 1,259 | 1,265 | 1,255 | 232,604 |
| January 02, 2026 | 1,243 | 1,253 | 1,253 | 1,260 | 1,243 | 388,273 |
| December 31, 2025 | 1,253 | 1,252 | 1,248.2 | 1,254 | 1,248 | 149,840 |
| December 30, 2025 | 1,242 | 1,252 | 1,252 | 1,253 | 1,242 | 271,069 |
| December 29, 2025 | 1,247 | 1,241 | 1,241 | 1,250 | 1,241 | 257,997 |
| December 24, 2025 | 1,246 | 1,246 | 1,246 | 1,247.34 | 1,239 | 85,793 |
| December 23, 2025 | 1,246 | 1,238 | 1,238 | 1,246 | 1,236 | 302,743 |
| December 22, 2025 | 1,247 | 1,240 | 1,240 | 1,248 | 1,238 | 460,415 |
| December 19, 2025 | 1,240 | 1,245 | 1,245 | 1,249 | 1,234 | 535,113 |
| December 18, 2025 | 1,229 | 1,236 | 1,236 | 1,242 | 1,227 | 251,203 |
| December 17, 2025 | 1,245 | 1,229 | 1,229 | 1,250.33 | 1,229 | 551,569 |
| December 16, 2025 | 1,238 | 1,231 | 1,231 | 1,238 | 1,227.34 | 370,060 |
| December 15, 2025 | 1,247 | 1,243 | 1,243 | 1,247 | 1,236 | 375,697 |
| December 12, 2025 | 1,250 | 1,234 | 1,234 | 1,251 | 1,232.87 | 574,279 |
| December 11, 2025 | 1,242 | 1,236 | 1,236 | 1,242 | 1,234 | 293,552 |
| December 10, 2025 | 1,233 | 1,239 | 1,239 | 1,247 | 1,233 | 381,174 |
| December 09, 2025 | 1,238 | 1,242 | 1,242 | 1,244.89 | 1,237 | 225,711 |
| December 08, 2025 | 1,246 | 1,243 | 1,243 | 1,246 | 1,234 | 437,091 |
| December 05, 2025 | 1,234 | 1,235 | 1,235 | 1,240 | 1,233 | 249,505 |
| December 04, 2025 | 1,234 | 1,234 | 1,234 | 1,236 | 1,226 | 330,557 |
| December 03, 2025 | 1,237 | 1,228 | 1,228 | 1,237 | 1,224 | 385,384 |
| December 02, 2025 | 1,227 | 1,233 | 1,233 | 1,237 | 1,226 | 237,842 |
| December 01, 2025 | 1,231 | 1,230 | 1,230 | 1,236 | 1,225 | 326,072 |
| November 28, 2025 | 1,233 | 1,236 | 1,236 | 1,239 | 1,230 | 286,362 |
| November 27, 2025 | 1,231 | 1,227 | 1,227 | 1,231 | 1,225 | 196,054 |
| November 26, 2025 | 1,226 | 1,229 | 1,229 | 1,230 | 1,222.88 | 393,299 |