1,081.70
+4.5(+0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,084 | 1,081.7 | 1,081.7 | 1,084.2 | 1,078.6 | 27,823 |
| February 19, 2026 | 1,076 | 1,077.2 | 1,077.2 | 1,078 | 1,073.8 | 191 |
| February 18, 2026 | 1,072.8 | 1,077 | 1,077 | 1,081.6 | 1,072.8 | 3,652 |
| February 17, 2026 | 1,062 | 1,071.8 | 1,071.8 | 1,071.8 | 1,062 | 4,203 |
| February 16, 2026 | 1,058.8 | 1,058 | 1,058 | 1,059.73 | 1,055.4 | 4,526 |
| February 13, 2026 | 1,062.4 | 1,055.4 | 1,055.4 | 1,062.4 | 1,052.01 | 822 |
| February 12, 2026 | 1,071.2 | 1,058.2 | 1,058.2 | 1,071.2 | 1,058.2 | 426 |
| February 11, 2026 | 1,065.65 | 1,064.8 | 1,064.8 | 1,065.65 | 1,059.7 | 3,834 |
| February 10, 2026 | 1,066 | 1,057.8 | 1,057.8 | 1,066 | 1,057.8 | 454 |
| February 09, 2026 | 1,060.8 | 1,061.6 | 1,061.6 | 1,062.4 | 1,056 | 5,597 |
| February 06, 2026 | 1,039.01 | 1,050.7 | 1,050.7 | 1,052.4 | 1,039.01 | 25,228 |
| February 05, 2026 | 1,055.8 | 1,041.8 | 1,041.8 | 1,055.8 | 1,038 | 1,871 |
| February 04, 2026 | 1,043.2 | 1,049.8 | 1,049.8 | 1,054.3 | 1,043.2 | 885 |
| February 03, 2026 | 1,050.8 | 1,046.8 | 1,046.8 | 1,056.4 | 1,044.4 | 23,833 |
| February 02, 2026 | 1,034.6 | 1,048.7 | 1,048.7 | 1,050.8 | 1,034.6 | 1,849 |
| January 30, 2026 | 1,035 | 1,036.6 | 1,036.6 | 1,039.84 | 1,032.4 | 15,461 |
| January 29, 2026 | 1,034.4 | 1,029.2 | 1,029.2 | 1,035.2 | 1,029.2 | 1,977 |
| January 28, 2026 | 1,045.4 | 1,029.4 | 1,029.4 | 1,045.4 | 1,029.4 | 3,706 |
| January 27, 2026 | 1,029 | 1,040.8 | 1,040.8 | 1,042.2 | 1,029 | 1,801 |
| January 26, 2026 | 1,028.4 | 1,028.5 | 1,028.5 | 1,029.99 | 1,024.8 | 664 |
| January 23, 2026 | 1,026.81 | 1,022.2 | 1,022.2 | 1,026.81 | 1,021.2 | 21,983 |
| January 22, 2026 | 1,029.55 | 1,028.6 | 1,028.6 | 1,030.02 | 1,025.2 | 8,281 |
| January 21, 2026 | 1,015 | 1,016.2 | 1,016.2 | 1,018 | 1,010.2 | 2,816 |
| January 20, 2026 | 1,015.6 | 1,015.8 | 1,015.8 | 1,015.8 | 1,009.4 | 7,955 |
| January 19, 2026 | 1,014.4 | 1,016.4 | 1,016.4 | 1,022.4 | 1,012.2 | 4,876 |
| January 16, 2026 | 1,026.6 | 1,026.6 | 1,026.8 | 1,026.8 | 1,025.6 | 281 |
| January 15, 2026 | 1,023 | 1,024.6 | 1,024.6 | 1,028 | 1,023 | 1,428 |
| January 14, 2026 | 1,019 | 1,023.2 | 1,023.2 | 1,023.2 | 1,019 | 246 |
| January 13, 2026 | 1,026.4 | 1,018.6 | 1,018.6 | 1,026.4 | 1,017.28 | 2,344 |
| January 12, 2026 | 1,023.6 | 1,021.8 | 1,021.8 | 1,023.6 | 1,019.63 | 185 |
| January 09, 2026 | 1,022.2 | 1,021 | 1,021 | 1,022.2 | 1,017.52 | 2,332 |
| January 08, 2026 | 1,014 | 1,014.9 | 1,014.9 | 1,016 | 1,012.4 | 12,509 |
| January 07, 2026 | 1,018.8 | 1,014.7 | 1,014.7 | 1,018.8 | 1,014.6 | 1,053 |
| January 06, 2026 | 1,016.58 | 1,015.2 | 1,015.2 | 1,017.4 | 1,013.02 | 2,778 |
| January 05, 2026 | 1,012 | 1,014 | 1,014 | 1,017 | 1,007.8 | 239 |
| January 02, 2026 | 996.4 | 1,009.6 | 1,009.6 | 1,013.4 | 996.4 | 34,438 |
| December 31, 2025 | 1,005.88 | 1,004.8 | 1,004.8 | 1,007.2 | 1,004.8 | 9 |
| December 30, 2025 | 1,002.2 | 1,008.9 | 1,008.9 | 1,008.9 | 998.2 | 13,907 |
| December 29, 2025 | 1,006.8 | 1,000.05 | 1,000.05 | 1,006.8 | 998.7 | 945 |
| December 24, 2025 | 1,002.46 | 1,001.1 | 1,001.1 | 1,002.46 | 1,001.1 | 57 |
| December 23, 2025 | 999.2 | 1,000 | 1,000 | 1,000.8 | 996.4 | 1,300 |
| December 22, 2025 | 1,002 | 995.8 | 995.8 | 1,002 | 993.87 | 746 |
| December 19, 2025 | 997 | 999.75 | 999.75 | 1,000.8 | 995.68 | 305 |
| December 18, 2025 | 987 | 996 | 996 | 996 | 987 | 930 |
| December 17, 2025 | 995.66 | 989.05 | 989.05 | 995.66 | 988.62 | 30,178 |
| December 16, 2025 | 992.6 | 990.15 | 990.15 | 996.3 | 990.15 | 128 |
| December 15, 2025 | 992.3 | 993.1 | 994.61 | 994.83 | 989.44 | 7,229 |
| December 12, 2025 | 993.5 | 986.15 | 986.15 | 993.5 | 986.15 | 171 |
| December 11, 2025 | 980.4 | 988.6 | 988.6 | 990.7 | 979.9 | 20,397 |
| December 10, 2025 | 978.77 | 982 | 982 | 982.18 | 977.9 | 56,548 |
| December 09, 2025 | 979.71 | 979.4 | 979.4 | 980.81 | 979.4 | 307 |
| December 08, 2025 | 980.3 | 977.6 | 977.6 | 980.9 | 977.29 | 121 |
| December 05, 2025 | 980.83 | 977.9 | 977.9 | 980.83 | 977.7 | 2,248 |
| December 04, 2025 | 975.92 | 977.85 | 977.85 | 979.34 | 975.92 | 11,668 |
| December 03, 2025 | 985.06 | 974.45 | 974.45 | 985.06 | 974.45 | 2,028 |
| December 02, 2025 | 981.8 | 982.25 | 982.25 | 985.72 | 981.4 | 510 |
| December 01, 2025 | 980.2 | 983 | 983 | 983 | 975.2 | 83,283 |
| November 28, 2025 | 978.2 | 976.7 | 976.7 | 978.2 | 974.7 | 42,438 |
| November 27, 2025 | 970.3 | 974.65 | 974.65 | 975.55 | 970.3 | 826 |
| November 26, 2025 | 966.9 | 973.95 | 973.95 | 973.95 | 966.9 | 38 |