1,778.00
+11.7(+0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,765.6 | 1,778 | 1,778 | 1,778 | 1,765.6 | 4 |
| February 19, 2026 | 1,762 | 1,766.3 | 1,766.3 | 1,766.3 | 1,762 | 4,172 |
| February 18, 2026 | 1,769.2 | 1,776.1 | 1,776.1 | 1,776.4 | 1,764.2 | 71 |
| February 17, 2026 | 1,740.6 | 1,751 | 1,751 | 1,751 | 1,738.4 | 43 |
| February 16, 2026 | 1,742.8 | 1,733.3 | 1,733.3 | 1,742.8 | 1,730.6 | 482 |
| February 13, 2026 | 1,732.2 | 1,732.2 | 1,732.2 | 1,732.2 | 1,732.2 | 0 |
| February 12, 2026 | 1,723.1 | 1,723.1 | 1,723.1 | 1,723.1 | 1,723.1 | 0 |
| February 11, 2026 | 1,736.4 | 1,739.3 | 1,739.3 | 1,739.3 | 1,736.4 | 6 |
| February 10, 2026 | 1,734.8 | 1,739.2 | 1,739.2 | 1,739.2 | 1,734.8 | 2 |
| February 09, 2026 | 1,732.6 | 1,739.3 | 1,739.3 | 1,739.3 | 1,732.6 | 116 |
| February 06, 2026 | 1,707.6 | 1,714.7 | 1,714.7 | 1,714.7 | 1,707.6 | 2 |
| February 05, 2026 | 1,699.4 | 1,700.8 | 1,700.8 | 1,700.8 | 1,699.4 | 4 |
| February 04, 2026 | 1,715.9 | 1,715.9 | 1,715.9 | 1,715.9 | 1,715.9 | 0 |
| February 03, 2026 | 1,694.4 | 1,694.7 | 1,694.7 | 1,704 | 1,694.4 | 566 |
| February 02, 2026 | 1,666.4 | 1,668.4 | 1,668.4 | 1,670.8 | 1,666.4 | 5 |
| January 30, 2026 | 1,695.6 | 1,681.2 | 1,681.2 | 1,695.8 | 1,681.2 | 282 |
| January 29, 2026 | 1,717 | 1,696.8 | 1,696.8 | 1,717 | 1,696.8 | 333 |
| January 28, 2026 | 1,736.61 | 1,732.3 | 1,732.3 | 1,737.71 | 1,732.3 | 49 |
| January 27, 2026 | 1,720.4 | 1,728.3 | 1,728.3 | 1,728.3 | 1,720.4 | 2,066 |
| January 26, 2026 | 1,739.2 | 1,725.6 | 1,725.6 | 1,739.2 | 1,725.6 | 290 |
| January 23, 2026 | 1,739.11 | 1,737.2 | 1,737.2 | 1,739.11 | 1,737.2 | 602 |
| January 22, 2026 | 1,734 | 1,746.3 | 1,746.3 | 1,746.3 | 1,734 | 589 |
| January 21, 2026 | 1,701.8 | 1,705.6 | 1,705.6 | 1,705.6 | 1,701.2 | 57 |
| January 20, 2026 | 1,674.2 | 1,680.8 | 1,680.8 | 1,680.8 | 1,667.6 | 21 |
| January 19, 2026 | 1,674.4 | 1,679.8 | 1,679.8 | 1,683.2 | 1,674.4 | 62 |
| January 16, 2026 | 1,682.2 | 1,682.2 | 1,682.2 | 1,682.2 | 1,682.2 | 2 |
| January 15, 2026 | 1,691 | 1,696 | 1,696 | 1,696 | 1,691 | 925 |
| January 14, 2026 | 1,680.2 | 1,681.3 | 1,681.3 | 1,681.3 | 1,680.2 | 406 |
| January 13, 2026 | 1,663.6 | 1,666.9 | 1,666.9 | 1,666.9 | 1,662 | 13 |
| January 12, 2026 | 1,649 | 1,649 | 1,649 | 1,649 | 1,649 | 0 |
| January 09, 2026 | 1,630.6 | 1,628.7 | 1,628.7 | 1,630.6 | 1,628.7 | 50 |
| January 08, 2026 | 1,611.2 | 1,615.9 | 1,615.9 | 1,620.6 | 1,611.2 | 3 |
| January 07, 2026 | 1,619.5 | 1,619.5 | 1,619.5 | 1,619.5 | 1,619.5 | 0 |
| January 06, 2026 | 1,612.8 | 1,610.5 | 1,610.5 | 1,612.8 | 1,610.5 | 2 |
| January 05, 2026 | 1,605 | 1,601.9 | 1,601.9 | 1,605 | 1,601.9 | 2 |
| January 02, 2026 | 1,597 | 1,601.6 | 1,601.6 | 1,603.4 | 1,597 | 4 |
| December 31, 2025 | 1,563.8 | 1,563.8 | 1,563.8 | 1,563.8 | 1,563.8 | 0 |
| December 30, 2025 | 1,577 | 1,581.3 | 1,581.3 | 1,581.3 | 1,577 | 194 |
| December 29, 2025 | 1,570.8 | 1,574.6 | 1,574.6 | 1,576.4 | 1,570.8 | 104 |
| December 24, 2025 | 1,569.8 | 1,575.5 | 1,575.5 | 1,575.5 | 1,569.8 | 1 |
| December 23, 2025 | 1,570.9 | 1,570.9 | 1,570.9 | 1,570.9 | 1,570.9 | 0 |
| December 22, 2025 | 1,575.51 | 1,579.9 | 1,579.9 | 1,579.9 | 1,572.4 | 39 |
| December 19, 2025 | 1,564 | 1,569.4 | 1,569.4 | 1,569.4 | 1,564 | 10 |
| December 18, 2025 | 1,552.4 | 1,552.4 | 1,552.4 | 1,552.4 | 1,552.4 | 0 |
| December 17, 2025 | 1,564.95 | 1,542.4 | 1,542.4 | 1,564.95 | 1,542.4 | 218 |
| December 16, 2025 | 1,560.6 | 1,550.2 | 1,550.2 | 1,560.6 | 1,550.2 | 2 |
| December 15, 2025 | 1,570 | 1,575.1 | 1,575.1 | 1,575.1 | 1,570 | 2 |
| December 12, 2025 | 1,569.4 | 1,571.3 | 1,571.3 | 1,571.3 | 1,569.4 | 15 |
| December 11, 2025 | 1,570.5 | 1,570.5 | 1,570.5 | 1,570.5 | 1,570.5 | 0 |
| December 10, 2025 | 1,575.15 | 1,572.2 | 1,570.99 | 1,575.15 | 1,570.18 | 155 |
| December 09, 2025 | 1,573.8 | 1,577.2 | 1,575.98 | 1,577.2 | 1,573.6 | 30 |
| December 08, 2025 | 1,571.6 | 1,572.5 | 1,571.29 | 1,572.5 | 1,571.6 | 2 |
| December 05, 2025 | 1,577.9 | 1,577.9 | 1,576.68 | 1,577.9 | 1,577.9 | 0 |
| December 04, 2025 | 1,552.6 | 1,560.5 | 1,560.5 | 1,560.5 | 1,552.6 | 2 |
| December 03, 2025 | 1,560.8 | 1,547 | 1,547 | 1,561.6 | 1,544.6 | 155 |
| December 02, 2025 | 1,569.2 | 1,558 | 1,558 | 1,569.2 | 1,558 | 368 |
| December 01, 2025 | 1,563.2 | 1,562.6 | 1,562.6 | 1,563.2 | 1,559 | 324 |
| November 28, 2025 | 1,577.6 | 1,576.1 | 1,576.1 | 1,577.6 | 1,576.1 | 2 |
| November 27, 2025 | 1,556.6 | 1,556.6 | 1,556.6 | 1,556.6 | 1,556.6 | 0 |
| November 26, 2025 | 1,543.74 | 1,543.6 | 1,543.6 | 1,543.74 | 1,534.8 | 179 |