1,515.80
+11.4(+0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,519.4 | 1,515.8 | 1,515.8 | 1,522.2 | 1,515.8 | 34,965 |
| February 19, 2026 | 1,517.54 | 1,504.4 | 1,504.4 | 1,517.54 | 1,504.4 | 3,108 |
| February 18, 2026 | 1,505.44 | 1,516.7 | 1,516.7 | 1,516.7 | 1,505.44 | 7,100 |
| February 17, 2026 | 1,498.6 | 1,505.3 | 1,505.3 | 1,505.3 | 1,495.2 | 675 |
| February 16, 2026 | 1,496 | 1,486.8 | 1,486.8 | 1,498.2 | 1,486.8 | 629 |
| February 13, 2026 | 1,492 | 1,489.8 | 1,489.8 | 1,493 | 1,481.57 | 162,687 |
| February 12, 2026 | 1,489.02 | 1,477.2 | 1,477.2 | 1,490.6 | 1,477.2 | 4,144 |
| February 11, 2026 | 1,472.22 | 1,489.1 | 1,489.1 | 1,491.4 | 1,472.22 | 7,204 |
| February 10, 2026 | 1,475.19 | 1,475.4 | 1,475.4 | 1,480.6 | 1,475.19 | 133 |
| February 09, 2026 | 1,491 | 1,477.3 | 1,477.3 | 1,491 | 1,467.8 | 588 |
| February 06, 2026 | 1,477.96 | 1,482.6 | 1,482.6 | 1,482.6 | 1,477.96 | 8 |
| February 05, 2026 | 1,483 | 1,478.6 | 1,478.6 | 1,484.4 | 1,476.93 | 1,500 |
| February 04, 2026 | 1,481.6 | 1,496 | 1,496 | 1,496.8 | 1,479.64 | 1,087 |
| February 03, 2026 | 1,493 | 1,474.8 | 1,474.8 | 1,493 | 1,474.8 | 2,219 |
| February 02, 2026 | 1,481.6 | 1,489.2 | 1,489.2 | 1,492.2 | 1,463 | 1,170 |
| January 30, 2026 | 1,473.4 | 1,472 | 1,472 | 1,477.6 | 1,470.8 | 4,974 |
| January 29, 2026 | 1,475.34 | 1,469.7 | 1,469.7 | 1,478.76 | 1,469.7 | 1,056 |
| January 28, 2026 | 1,481.04 | 1,470.6 | 1,470.6 | 1,481.04 | 1,470.6 | 754 |
| January 27, 2026 | 1,473.8 | 1,481.3 | 1,481.3 | 1,482.82 | 1,473.8 | 27 |
| January 26, 2026 | 1,481.6 | 1,476 | 1,476 | 1,481.6 | 1,469.8 | 2,326 |
| January 23, 2026 | 1,485.8 | 1,473.2 | 1,473.2 | 1,485.8 | 1,473.2 | 235 |
| January 22, 2026 | 1,488.2 | 1,479.2 | 1,479.2 | 1,488.2 | 1,479.2 | 298 |
| January 21, 2026 | 1,464.54 | 1,468.4 | 1,468.4 | 1,469.4 | 1,460.4 | 12,790 |
| January 20, 2026 | 1,470.8 | 1,466.9 | 1,466.9 | 1,471.4 | 1,461.4 | 781 |
| January 19, 2026 | 1,491.6 | 1,480.2 | 1,480.2 | 1,491.6 | 1,480 | 5,147 |
| January 16, 2026 | 1,494.6 | 1,497.6 | 1,497.6 | 1,497.6 | 1,492.8 | 250 |
| January 15, 2026 | 1,493.9 | 1,493.9 | 1,493.9 | 1,493.9 | 1,493.9 | 0 |
| January 14, 2026 | 1,479.05 | 1,475 | 1,475 | 1,479.05 | 1,475 | 16,324 |
| January 13, 2026 | 1,482.8 | 1,474.3 | 1,474.3 | 1,482.8 | 1,474.3 | 7,684 |
| January 12, 2026 | 1,486.4 | 1,480.5 | 1,480.5 | 1,486.4 | 1,476.8 | 5,844 |
| January 09, 2026 | 1,479.6 | 1,486.9 | 1,486.9 | 1,487.8 | 1,479.6 | 803 |
| January 08, 2026 | 1,472.4 | 1,482.9 | 1,482.9 | 1,483 | 1,472 | 26,247 |
| January 07, 2026 | 1,476.6 | 1,484.4 | 1,484.4 | 1,484.4 | 1,470.4 | 1,528 |
| January 06, 2026 | 1,455.28 | 1,471.8 | 1,471.8 | 1,471.8 | 1,455.28 | 17,926 |
| January 05, 2026 | 1,452.6 | 1,446 | 1,446 | 1,452.6 | 1,437.23 | 1,564 |
| January 02, 2026 | 1,444.8 | 1,439.4 | 1,439.4 | 1,452.2 | 1,439.4 | 10,893 |
| December 31, 2025 | 1,443.74 | 1,443.5 | 1,443.5 | 1,443.74 | 1,443.5 | 330 |
| December 30, 2025 | 1,445.6 | 1,445.6 | 1,445.6 | 1,445.6 | 1,445.6 | 9 |
| December 29, 2025 | 1,439.6 | 1,438.66 | 1,438.66 | 1,444.2 | 1,433.6 | 30,675 |
| December 24, 2025 | 1,442.6 | 1,433.3 | 1,433.3 | 1,442.6 | 1,433.3 | 16,477 |
| December 23, 2025 | 1,441 | 1,439.4 | 1,439.4 | 1,443 | 1,438 | 28,810 |
| December 22, 2025 | 1,437.24 | 1,436.4 | 1,436.4 | 1,438.56 | 1,433.4 | 2,567 |
| December 19, 2025 | 1,439.8 | 1,441 | 1,441 | 1,443.4 | 1,436.43 | 5,557 |
| December 18, 2025 | 1,433 | 1,440.1 | 1,440.1 | 1,440.1 | 1,429.6 | 5,984 |
| December 17, 2025 | 1,423.07 | 1,427.3 | 1,427.3 | 1,435.04 | 1,423.07 | 724 |
| December 16, 2025 | 1,417.6 | 1,417.5 | 1,417.5 | 1,419.27 | 1,417.5 | 15,166 |
| December 15, 2025 | 1,407.6 | 1,417.2 | 1,417.2 | 1,418.95 | 1,405 | 4,935 |
| December 12, 2025 | 1,408.4 | 1,402.3 | 1,402.3 | 1,417.2 | 1,402.3 | 21,729 |
| December 11, 2025 | 1,401.6 | 1,406.2 | 1,406.2 | 1,407.6 | 1,401.6 | 633 |
| December 10, 2025 | 1,399.03 | 1,399 | 1,399 | 1,399.4 | 1,399 | 1,081 |
| December 09, 2025 | 1,410.8 | 1,400.1 | 1,400.1 | 1,410.8 | 1,400.1 | 415 |
| December 08, 2025 | 1,408.8 | 1,402.6 | 1,402.6 | 1,408.8 | 1,402.6 | 40 |
| December 05, 2025 | 1,421 | 1,413.3 | 1,413.3 | 1,422.8 | 1,413.3 | 6,114 |
| December 04, 2025 | 1,414.4 | 1,419.6 | 1,419.6 | 1,419.6 | 1,414.4 | 21 |
| December 03, 2025 | 1,410.6 | 1,406.2 | 1,406.2 | 1,410.6 | 1,404 | 17,681 |
| December 02, 2025 | 1,409.64 | 1,413.6 | 1,413.6 | 1,413.6 | 1,408.44 | 2,603 |
| December 01, 2025 | 1,420.6 | 1,412.1 | 1,412.1 | 1,420.6 | 1,411.45 | 7,970 |
| November 28, 2025 | 1,420.8 | 1,418.6 | 1,418.6 | 1,420.8 | 1,417.28 | 58 |
| November 27, 2025 | 1,416.8 | 1,418.6 | 1,418.6 | 1,420.55 | 1,416 | 27 |
| November 26, 2025 | 1,396.07 | 1,412.4 | 1,412.4 | 1,412.4 | 1,396.07 | 4,096 |