1,986.75
-23.5(-1.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 2,010.25 | 2,010.25 | 2,010.25 | 2,010.25 | 2,010.25 | 0 |
| February 18, 2026 | 2,002.4 | 1,996.25 | 1,996.25 | 2,002.4 | 1,992.11 | 499 |
| February 17, 2026 | 2,006.11 | 2,010.25 | 2,010.25 | 2,016.4 | 2,006.11 | 60 |
| February 16, 2026 | 1,984.25 | 1,984.25 | 1,984.25 | 1,984.25 | 1,984.25 | 0 |
| February 13, 2026 | 1,998.25 | 1,998.25 | 1,998.25 | 1,998.25 | 1,998.25 | 0 |
| February 12, 2026 | 1,999.4 | 2,002.5 | 2,002.5 | 2,002.5 | 1,989.11 | 2,116 |
| February 11, 2026 | 1,992.38 | 1,989.75 | 1,989.75 | 1,992.38 | 1,989.75 | 98 |
| February 10, 2026 | 1,989.25 | 1,989.25 | 1,989.25 | 1,989.25 | 1,989.25 | 0 |
| February 09, 2026 | 1,969.11 | 1,971.75 | 1,971.75 | 1,974.9 | 1,969.11 | 270 |
| February 06, 2026 | 1,956.25 | 1,956.25 | 1,956.25 | 1,956.25 | 1,956.25 | 0 |
| February 05, 2026 | 1,993.9 | 1,997.75 | 1,997.75 | 1,997.75 | 1,986.11 | 299 |
| February 04, 2026 | 1,976.1 | 1,989.25 | 1,989.25 | 1,989.25 | 1,976.1 | 366 |
| February 03, 2026 | 1,967.1 | 1,967.25 | 1,962.11 | 1,975.4 | 1,962.1 | 255 |
| February 02, 2026 | 1,983.4 | 1,977.25 | 1,977.25 | 1,983.4 | 1,977.25 | 302 |
| January 30, 2026 | 1,992 | 1,982.25 | 1,982.25 | 1,992 | 1,974.61 | 1,227 |
| January 29, 2026 | 1,993.9 | 1,992.25 | 1,992.25 | 1,993.9 | 1,990.4 | 425 |
| January 28, 2026 | 1,973.9 | 1,968.25 | 1,968.25 | 1,973.9 | 1,968.25 | 199 |
| January 27, 2026 | 1,962.75 | 1,962.75 | 1,962.75 | 1,962.75 | 1,962.75 | 0 |
| January 26, 2026 | 1,952 | 1,952 | 1,952 | 1,952 | 1,952 | 0 |
| January 23, 2026 | 1,954.75 | 1,954.75 | 1,954.75 | 1,954.75 | 1,954.75 | 0 |
| January 22, 2026 | 1,967.9 | 1,954.25 | 1,954.25 | 1,967.9 | 1,954.25 | 263 |
| January 21, 2026 | 1,959.25 | 1,959.25 | 1,959.25 | 1,959.25 | 1,959.25 | 0 |
| January 20, 2026 | 1,952.11 | 1,954.75 | 1,954.75 | 1,954.75 | 1,952.11 | 2 |
| January 19, 2026 | 1,974.76 | 1,960 | 1,960 | 1,974.76 | 1,960 | 268 |
| January 16, 2026 | 1,965.25 | 1,965.25 | 1,965.25 | 1,965.25 | 1,965.25 | 0 |
| January 15, 2026 | 1,960.9 | 1,962 | 1,962 | 1,962 | 1,957 | 4,050 |
| January 14, 2026 | 1,953.9 | 1,953.9 | 1,953.9 | 1,953.9 | 1,953.9 | 491 |
| January 13, 2026 | 1,964 | 1,964 | 1,964 | 1,964 | 1,964 | 0 |
| January 12, 2026 | 1,952.75 | 1,952.75 | 1,952.75 | 1,952.75 | 1,952.75 | 0 |
| January 09, 2026 | 1,961.4 | 1,959.75 | 1,959.75 | 1,961.4 | 1,959.75 | 172 |
| January 08, 2026 | 1,963.5 | 1,963.5 | 1,963.5 | 1,963.5 | 1,963.5 | 0 |
| January 07, 2026 | 1,964 | 1,964 | 1,964 | 1,964 | 1,964 | 0 |
| January 06, 2026 | 1,945.6 | 1,955.75 | 1,955.75 | 1,955.75 | 1,945.6 | 393 |
| January 05, 2026 | 1,955.6 | 1,951.5 | 1,951.5 | 1,961.38 | 1,948.1 | 90 |
| January 02, 2026 | 1,953 | 1,942.75 | 1,942.75 | 1,953.4 | 1,942.75 | 997 |
| December 31, 2025 | 1,956.88 | 1,948 | 1,948 | 1,956.88 | 1,948 | 375 |
| December 30, 2025 | 1,949 | 1,948 | 1,948 | 1,949 | 1,948 | 544 |
| December 29, 2025 | 1,935.38 | 1,931 | 1,931 | 1,935.38 | 1,931 | 204 |
| December 24, 2025 | 1,927.75 | 1,927.75 | 1,927.75 | 1,927.75 | 1,927.75 | 0 |
| December 23, 2025 | 1,930 | 1,930 | 1,930 | 1,930 | 1,930 | 0 |
| December 22, 2025 | 1,932.9 | 1,925.5 | 1,925.5 | 1,932.9 | 1,920.6 | 34 |
| December 19, 2025 | 1,933.25 | 1,933.25 | 1,933.25 | 1,933.25 | 1,933.25 | 0 |
| December 18, 2025 | 1,918.13 | 1,928.5 | 1,928.5 | 1,928.5 | 1,918.13 | 2 |
| December 17, 2025 | 1,947.4 | 1,937.75 | 1,937.75 | 1,947.4 | 1,936.6 | 12 |
| December 16, 2025 | 1,932.5 | 1,932.5 | 1,932.5 | 1,932.5 | 1,932.5 | 0 |
| December 15, 2025 | 1,931.25 | 1,931.25 | 1,931.25 | 1,931.25 | 1,931.25 | 0 |
| December 12, 2025 | 1,937.4 | 1,934.5 | 1,934.5 | 1,937.4 | 1,934.5 | 174 |
| December 11, 2025 | 1,921 | 1,921 | 1,921 | 1,921 | 1,921 | 0 |
| December 10, 2025 | 1,941.4 | 1,937.5 | 1,937.5 | 1,941.4 | 1,937.5 | 124 |
| December 09, 2025 | 1,946.4 | 1,946.5 | 1,946.5 | 1,946.5 | 1,946.4 | 2,354 |
| December 08, 2025 | 1,953.4 | 1,948 | 1,948 | 1,954.5 | 1,944.11 | 2,292 |
| December 05, 2025 | 1,955.4 | 1,952 | 1,952 | 1,957 | 1,952 | 3,578 |
| December 04, 2025 | 1,938.75 | 1,938.75 | 1,938.75 | 1,938.75 | 1,938.75 | 0 |
| December 03, 2025 | 1,935.5 | 1,935.5 | 1,935.5 | 1,935.5 | 1,935.5 | 676 |
| December 02, 2025 | 1,952.25 | 1,952.25 | 1,952.25 | 1,952.25 | 1,952.25 | 0 |
| December 01, 2025 | 1,949 | 1,949 | 1,949 | 1,949 | 1,949 | 0 |
| November 28, 2025 | 1,955.88 | 1,946.25 | 1,946.25 | 1,955.88 | 1,946.25 | 68 |
| November 27, 2025 | 1,960.26 | 1,945.75 | 1,945.75 | 1,960.26 | 1,945.75 | 1,585 |
| November 26, 2025 | 1,935 | 1,935 | 1,935 | 1,935 | 1,935 | 0 |
| November 25, 2025 | 1,920.5 | 1,920.5 | 1,920.5 | 1,920.5 | 1,920.5 | 0 |