1,136.00
+0.5(+0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,140.5 | 1,136 | 1,136 | 1,140.5 | 1,130.07 | 3,268 |
| February 19, 2026 | 1,138.5 | 1,135.5 | 1,135.5 | 1,139.2 | 1,134.8 | 13,827 |
| February 18, 2026 | 1,131.47 | 1,133.5 | 1,133.5 | 1,135.7 | 1,129.24 | 4,684 |
| February 17, 2026 | 1,123.5 | 1,125.5 | 1,125.5 | 1,127 | 1,119 | 9,508 |
| February 16, 2026 | 1,121.84 | 1,118.25 | 1,118.25 | 1,123 | 1,118.25 | 2,143 |
| February 13, 2026 | 1,120.09 | 1,121.75 | 1,121.75 | 1,121.75 | 1,117.5 | 5,154 |
| February 12, 2026 | 1,139 | 1,128 | 1,128 | 1,139 | 1,128 | 10,669 |
| February 11, 2026 | 1,135 | 1,132.5 | 1,132.5 | 1,137 | 1,126.5 | 12,132 |
| February 10, 2026 | 1,130.5 | 1,131.5 | 1,131.5 | 1,134 | 1,128 | 2,205 |
| February 09, 2026 | 1,132.5 | 1,129 | 1,129 | 1,133.16 | 1,125.68 | 3,433 |
| February 06, 2026 | 1,119 | 1,125 | 1,125 | 1,127.5 | 1,115.5 | 56,204 |
| February 05, 2026 | 1,118.5 | 1,118.5 | 1,118.5 | 1,124.03 | 1,115 | 6,980 |
| February 04, 2026 | 1,109 | 1,117 | 1,117 | 1,117 | 1,108.3 | 41,958 |
| February 03, 2026 | 1,120 | 1,114.25 | 1,114.25 | 1,123 | 1,113 | 13,825 |
| February 02, 2026 | 1,102.5 | 1,119.5 | 1,119.5 | 1,121 | 1,102.5 | 7,602 |
| January 30, 2026 | 1,098.23 | 1,105 | 1,105 | 1,108.38 | 1,098.23 | 2,209 |
| January 29, 2026 | 1,104.5 | 1,098 | 1,098 | 1,106 | 1,095.25 | 351 |
| January 28, 2026 | 1,108.79 | 1,104.5 | 1,104.5 | 1,110 | 1,104.5 | 3,973 |
| January 27, 2026 | 1,112 | 1,108 | 1,108 | 1,112 | 1,104.12 | 4,563 |
| January 26, 2026 | 1,102.5 | 1,102.5 | 1,102.5 | 1,105.26 | 1,100.3 | 2,932 |
| January 23, 2026 | 1,117 | 1,107.75 | 1,107.75 | 1,117 | 1,107.34 | 27,456 |
| January 22, 2026 | 1,121 | 1,117 | 1,117 | 1,122.38 | 1,117 | 6,377 |
| January 21, 2026 | 1,107 | 1,112.75 | 1,112.75 | 1,114 | 1,103.61 | 12,765 |
| January 20, 2026 | 1,108.5 | 1,108.75 | 1,108.75 | 1,109.48 | 1,101.88 | 13,372 |
| January 19, 2026 | 1,116.67 | 1,113 | 1,113 | 1,121 | 1,112.42 | 12,234 |
| January 16, 2026 | 1,131.5 | 1,129.5 | 1,129.5 | 1,131.5 | 1,126.36 | 4,982 |
| January 15, 2026 | 1,118.77 | 1,130 | 1,130 | 1,132 | 1,118.77 | 619 |
| January 14, 2026 | 1,121.5 | 1,115 | 1,115 | 1,121.5 | 1,112.5 | 787 |
| January 13, 2026 | 1,122.5 | 1,122.25 | 1,122.25 | 1,122.5 | 1,119.01 | 4,629 |
| January 12, 2026 | 1,118.26 | 1,120.25 | 1,120.25 | 1,120.25 | 1,114 | 1,980 |
| January 09, 2026 | 1,122.5 | 1,124.5 | 1,124.5 | 1,124.82 | 1,118.76 | 6,215 |
| January 08, 2026 | 1,113.76 | 1,116 | 1,116 | 1,117.26 | 1,111.36 | 2,059 |
| January 07, 2026 | 1,118 | 1,115.5 | 1,115.5 | 1,118.5 | 1,114.12 | 644 |
| January 06, 2026 | 1,106 | 1,114.76 | 1,114.76 | 1,114.76 | 1,102.22 | 2,432 |
| January 05, 2026 | 1,106.66 | 1,108.5 | 1,108.5 | 1,114.5 | 1,106.66 | 1,674 |
| January 02, 2026 | 1,111.82 | 1,100.5 | 1,100.5 | 1,111.82 | 1,100.5 | 753 |
| December 31, 2025 | 1,115.5 | 1,110 | 1,110 | 1,115.5 | 1,106 | 169 |
| December 30, 2025 | 1,114 | 1,109.5 | 1,109.5 | 1,115 | 1,106 | 19,713 |
| December 29, 2025 | 1,114.15 | 1,109 | 1,109 | 1,117 | 1,107.6 | 8,821 |
| December 24, 2025 | 1,107.5 | 1,106 | 1,106 | 1,111.5 | 1,103.98 | 79 |
| December 23, 2025 | 1,109 | 1,107 | 1,107 | 1,109 | 1,101 | 1,659 |
| December 22, 2025 | 1,109.5 | 1,107.75 | 1,107.75 | 1,109.5 | 1,105.3 | 1,091 |
| December 19, 2025 | 1,106 | 1,107.5 | 1,107.5 | 1,111.5 | 1,102.5 | 4,851 |
| December 18, 2025 | 1,104.6 | 1,102.7 | 1,102.7 | 1,104.6 | 1,100.8 | 2,693 |
| December 17, 2025 | 1,111.5 | 1,099.25 | 1,099.25 | 1,111.91 | 1,096.79 | 7,876 |
| December 16, 2025 | 1,106.16 | 1,100 | 1,100 | 1,107.27 | 1,100 | 2,331 |
| December 15, 2025 | 1,114.5 | 1,111.25 | 1,111.25 | 1,115.5 | 1,109 | 3,871 |
| December 12, 2025 | 1,120.16 | 1,120.26 | 1,120.26 | 1,121.69 | 1,119.3 | 52 |
| December 11, 2025 | 1,110 | 1,111 | 1,111 | 1,111.81 | 1,109.5 | 1,442 |
| December 10, 2025 | 1,112.5 | 1,111.75 | 1,111.75 | 1,112.5 | 1,110.32 | 2,266 |
| December 09, 2025 | 1,119 | 1,115 | 1,115 | 1,119 | 1,111.24 | 797 |
| December 08, 2025 | 1,118.5 | 1,115.25 | 1,115.25 | 1,118.5 | 1,114.16 | 2,571 |
| December 05, 2025 | 1,115 | 1,115.5 | 1,115.5 | 1,117.76 | 1,112.3 | 443 |
| December 04, 2025 | 1,113.5 | 1,112 | 1,112 | 1,115.5 | 1,109.87 | 4,607 |
| December 03, 2025 | 1,118 | 1,110 | 1,110 | 1,120.5 | 1,110 | 1,235 |
| December 02, 2025 | 1,116.5 | 1,118.5 | 1,118.5 | 1,122.82 | 1,116.5 | 1,655 |
| December 01, 2025 | 1,122.5 | 1,119.75 | 1,119.75 | 1,122.5 | 1,114.79 | 1,246 |
| November 28, 2025 | 1,124.5 | 1,120.5 | 1,120.5 | 1,124.5 | 1,120.5 | 748 |
| November 27, 2025 | 1,116.6 | 1,117.75 | 1,117.75 | 1,122 | 1,116.6 | 2,487 |
| November 26, 2025 | 1,120.74 | 1,120.5 | 1,120.5 | 1,121.69 | 1,117.19 | 4,330 |