1,071.00
-1.5(-0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,073.02 | 1,071 | 1,071 | 1,075 | 1,066.15 | 8,411 |
| February 19, 2026 | 1,073.86 | 1,072.5 | 1,072.5 | 1,074.5 | 1,068.5 | 11,325 |
| February 18, 2026 | 1,064.51 | 1,069 | 1,069 | 1,069.19 | 1,063.38 | 9,515 |
| February 17, 2026 | 1,060 | 1,061 | 1,061 | 1,063 | 1,054.82 | 24,262 |
| February 16, 2026 | 1,056.5 | 1,054.5 | 1,054.5 | 1,057.5 | 1,053.69 | 10,075 |
| February 13, 2026 | 1,057.5 | 1,057.5 | 1,057.5 | 1,057.5 | 1,052 | 9,729 |
| February 12, 2026 | 1,075.5 | 1,058 | 1,058 | 1,075.5 | 1,058 | 15,085 |
| February 11, 2026 | 1,076.5 | 1,067.5 | 1,067.5 | 1,076.5 | 1,064.2 | 5,335 |
| February 10, 2026 | 1,067.5 | 1,068 | 1,068 | 1,072.85 | 1,065.46 | 16,975 |
| February 09, 2026 | 1,064.5 | 1,065.5 | 1,065.5 | 1,066.5 | 1,059.05 | 91,989 |
| February 06, 2026 | 1,043.44 | 1,056 | 1,056 | 1,057.5 | 1,042.81 | 15,004 |
| February 05, 2026 | 1,043.5 | 1,048 | 1,048 | 1,056 | 1,043.5 | 7,283 |
| February 04, 2026 | 1,047 | 1,050.5 | 1,050.5 | 1,054 | 1,046 | 32,409 |
| February 03, 2026 | 1,055 | 1,047.5 | 1,047.5 | 1,059 | 1,046.5 | 22,786 |
| February 02, 2026 | 1,035.09 | 1,053.5 | 1,053.5 | 1,055 | 1,035.09 | 154,010 |
| January 30, 2026 | 1,030 | 1,041.5 | 1,041.5 | 1,046 | 1,030 | 16,088 |
| January 29, 2026 | 1,044 | 1,036 | 1,036 | 1,047.5 | 1,035.5 | 10,147 |
| January 28, 2026 | 1,050.37 | 1,045.5 | 1,045.5 | 1,050.5 | 1,043.5 | 19,539 |
| January 27, 2026 | 1,049.5 | 1,047.5 | 1,047.5 | 1,049.5 | 1,044.5 | 34,454 |
| January 26, 2026 | 1,036.5 | 1,042.5 | 1,042.5 | 1,044.05 | 1,036.5 | 16,925 |
| January 23, 2026 | 1,057.5 | 1,041.5 | 1,041.5 | 1,057.5 | 1,041.5 | 20,685 |
| January 22, 2026 | 1,053 | 1,051 | 1,051 | 1,055 | 1,051 | 11,877 |
| January 21, 2026 | 1,040.5 | 1,045 | 1,045 | 1,046.5 | 1,037.5 | 6,610 |
| January 20, 2026 | 1,044.5 | 1,044 | 1,044 | 1,044.5 | 1,038.94 | 6,195 |
| January 19, 2026 | 1,052 | 1,049 | 1,049 | 1,054.91 | 1,049 | 4,743 |
| January 16, 2026 | 1,066.93 | 1,064.5 | 1,064.5 | 1,067 | 1,063.5 | 33,911 |
| January 15, 2026 | 1,062 | 1,067.5 | 1,067.5 | 1,068.88 | 1,061.23 | 9,297 |
| January 14, 2026 | 1,061.5 | 1,057 | 1,057 | 1,061.96 | 1,055.1 | 18,484 |
| January 13, 2026 | 1,061.5 | 1,063.5 | 1,063.5 | 1,063.5 | 1,059.19 | 19,872 |
| January 12, 2026 | 1,060 | 1,062.5 | 1,062.5 | 1,062.5 | 1,055.82 | 19,308 |
| January 09, 2026 | 1,059 | 1,065 | 1,065 | 1,065 | 1,058.6 | 9,590 |
| January 08, 2026 | 1,055.38 | 1,056 | 1,056 | 1,057.23 | 1,053.64 | 13,511 |
| January 07, 2026 | 1,058 | 1,057.5 | 1,057.5 | 1,058.71 | 1,053 | 10,013 |
| January 06, 2026 | 1,043.5 | 1,052.5 | 1,052.5 | 1,054.5 | 1,043.5 | 4,479 |
| January 05, 2026 | 1,054 | 1,045 | 1,045 | 1,054 | 1,045 | 11,589 |
| January 02, 2026 | 1,054.5 | 1,046.5 | 1,046.5 | 1,056 | 1,044 | 28,021 |
| December 31, 2025 | 1,055 | 1,051.5 | 1,051.5 | 1,055 | 1,050.5 | 2,753 |
| December 30, 2025 | 1,049.38 | 1,055 | 1,055 | 1,055.5 | 1,048 | 16,271 |
| December 29, 2025 | 1,053.75 | 1,050 | 1,050 | 1,054 | 1,049.5 | 33,281 |
| December 24, 2025 | 1,047.68 | 1,050.5 | 1,050.5 | 1,050.5 | 1,047.68 | 13,447 |
| December 23, 2025 | 1,048 | 1,050.5 | 1,050.5 | 1,050.5 | 1,047 | 33,043 |
| December 22, 2025 | 1,051 | 1,049 | 1,049 | 1,056 | 1,047 | 12,308 |
| December 19, 2025 | 1,044 | 1,043 | 1,043 | 1,050 | 1,043 | 26,636 |
| December 18, 2025 | 1,039.05 | 1,045.5 | 1,045.5 | 1,045.5 | 1,037.5 | 42,569 |
| December 17, 2025 | 1,049.89 | 1,038 | 1,038 | 1,050.61 | 1,038 | 90,230 |
| December 16, 2025 | 1,044 | 1,032 | 1,032 | 1,045.59 | 1,032 | 16,722 |
| December 15, 2025 | 1,054.87 | 1,050.5 | 1,050.5 | 1,057.5 | 1,049.15 | 19,111 |
| December 12, 2025 | 1,062.4 | 1,050.5 | 1,050.5 | 1,063.72 | 1,050.5 | 13,189 |
| December 11, 2025 | 1,053.8 | 1,048.5 | 1,048.5 | 1,056.21 | 1,048.5 | 5,482 |
| December 10, 2025 | 1,055.27 | 1,054.25 | 1,054.25 | 1,055.5 | 1,052.2 | 98,545 |
| December 09, 2025 | 1,052.07 | 1,056.5 | 1,056.5 | 1,057.5 | 1,052.07 | 12,838 |
| December 08, 2025 | 1,056 | 1,053.5 | 1,053.5 | 1,057.31 | 1,053.5 | 4,708 |
| December 05, 2025 | 1,051.33 | 1,053 | 1,053 | 1,055 | 1,049.26 | 38,430 |
| December 04, 2025 | 1,048.64 | 1,047.5 | 1,047.5 | 1,049.5 | 1,046.15 | 9,098 |
| December 03, 2025 | 1,053 | 1,047 | 1,047 | 1,056.5 | 1,047 | 10,008 |
| December 02, 2025 | 1,057.5 | 1,055.5 | 1,055.5 | 1,060.19 | 1,053.5 | 15,649 |
| December 01, 2025 | 1,053.5 | 1,055 | 1,055 | 1,055 | 1,048 | 159,379 |
| November 28, 2025 | 1,058 | 1,048 | 1,048 | 1,058.5 | 1,048 | 3,304 |
| November 27, 2025 | 1,051.5 | 1,051 | 1,051 | 1,054 | 1,049.5 | 18,139 |
| November 26, 2025 | 1,052.5 | 1,053 | 1,053 | 1,053 | 1,050 | 25,928 |