1,865.60
+13.3(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,866.2 | 1,865.6 | 1,865.6 | 1,870.8 | 1,840.6 | 1,170 |
| February 19, 2026 | 1,863.6 | 1,852.3 | 1,852.3 | 1,863.6 | 1,844.2 | 916 |
| February 18, 2026 | 1,850.8 | 1,865.2 | 1,865.2 | 1,865.2 | 1,847.2 | 3,222 |
| February 17, 2026 | 1,840.4 | 1,836 | 1,836 | 1,840.4 | 1,817.4 | 1,181 |
| February 16, 2026 | 1,817.2 | 1,820.7 | 1,820.7 | 1,827.8 | 1,817.2 | 1,870 |
| February 13, 2026 | 1,831.6 | 1,819.8 | 1,819.8 | 1,831.6 | 1,795 | 15,681 |
| February 12, 2026 | 1,857 | 1,806 | 1,806 | 1,857 | 1,806 | 598 |
| February 11, 2026 | 1,836.27 | 1,825.1 | 1,825.1 | 1,843.6 | 1,812.8 | 2,082 |
| February 10, 2026 | 1,812.4 | 1,825.7 | 1,825.7 | 1,825.7 | 1,811.4 | 775 |
| February 09, 2026 | 1,835.4 | 1,823.7 | 1,823.7 | 1,835.4 | 1,802.8 | 596 |
| February 06, 2026 | 1,757.8 | 1,796 | 1,796 | 1,796 | 1,757.8 | 440 |
| February 05, 2026 | 1,811.2 | 1,780.4 | 1,780.4 | 1,811.2 | 1,774.8 | 2,244 |
| February 04, 2026 | 1,825 | 1,798.2 | 1,798.2 | 1,828.66 | 1,797.6 | 1,047 |
| February 03, 2026 | 1,764.8 | 1,776 | 1,776 | 1,786.2 | 1,764.8 | 2,757 |
| February 02, 2026 | 1,754.2 | 1,748.6 | 1,748.6 | 1,754.2 | 1,720.2 | 740 |
| January 30, 2026 | 1,783.4 | 1,763.7 | 1,763.7 | 1,783.4 | 1,759.2 | 1,357 |
| January 29, 2026 | 1,813.6 | 1,779 | 1,779 | 1,817.8 | 1,779 | 2,023 |
| January 28, 2026 | 1,844 | 1,815.6 | 1,815.6 | 1,844 | 1,809.2 | 740 |
| January 27, 2026 | 1,807.91 | 1,816.4 | 1,816.4 | 1,816.4 | 1,800 | 529 |
| January 26, 2026 | 1,801 | 1,807.2 | 1,807.2 | 1,815.2 | 1,801 | 1,862 |
| January 23, 2026 | 1,828.73 | 1,820 | 1,820 | 1,828.73 | 1,815.4 | 674 |
| January 22, 2026 | 1,816.2 | 1,832.2 | 1,832.2 | 1,833.8 | 1,816.2 | 2,426 |
| January 21, 2026 | 1,764.4 | 1,787 | 1,787 | 1,792 | 1,764.4 | 1,505 |
| January 20, 2026 | 1,765.8 | 1,760.4 | 1,760.4 | 1,765.8 | 1,740.4 | 1,058 |
| January 19, 2026 | 1,798.2 | 1,766.2 | 1,766.2 | 1,798.2 | 1,752.4 | 998 |
| January 16, 2026 | 1,789.8 | 1,774.6 | 1,774.6 | 1,789.8 | 1,767.6 | 10,395 |
| January 15, 2026 | 1,779 | 1,778.2 | 1,778.2 | 1,779 | 1,766.8 | 2,704 |
| January 14, 2026 | 1,768.4 | 1,759.5 | 1,759.5 | 1,768.4 | 1,750.2 | 368 |
| January 13, 2026 | 1,736.4 | 1,749 | 1,749 | 1,749 | 1,730 | 689 |
| January 12, 2026 | 1,729.2 | 1,724.8 | 1,724.8 | 1,729.2 | 1,701.4 | 256 |
| January 09, 2026 | 1,700.8 | 1,715.2 | 1,715.2 | 1,715.2 | 1,699.6 | 106 |
| January 08, 2026 | 1,700 | 1,700.2 | 1,700.2 | 1,700.2 | 1,688.4 | 1,409 |
| January 07, 2026 | 1,702.2 | 1,697.1 | 1,697.1 | 1,702.2 | 1,690.4 | 2,741 |
| January 06, 2026 | 1,686.2 | 1,689.1 | 1,689.1 | 1,692.2 | 1,677.4 | 2,417 |
| January 05, 2026 | 1,692 | 1,674.3 | 1,674.3 | 1,724.8 | 1,653.6 | 1,178 |
| January 02, 2026 | 1,664 | 1,678.8 | 1,678.8 | 1,680.4 | 1,656.6 | 6,560 |
| December 31, 2025 | 1,645 | 1,641 | 1,641 | 1,645 | 1,634.4 | 902 |
| December 30, 2025 | 1,633 | 1,655.8 | 1,655.8 | 1,656.6 | 1,633 | 158 |
| December 29, 2025 | 1,677.4 | 1,651.9 | 1,651.9 | 1,677.4 | 1,645.6 | 977 |
| December 24, 2025 | 1,653.92 | 1,654.1 | 1,654.1 | 1,656.6 | 1,653.92 | 308 |
| December 23, 2025 | 1,672 | 1,646.8 | 1,646.8 | 1,672 | 1,646.6 | 1,222 |
| December 22, 2025 | 1,661.4 | 1,656.1 | 1,656.1 | 1,661.4 | 1,644.6 | 673 |
| December 19, 2025 | 1,621.2 | 1,645.3 | 1,645.3 | 1,645.3 | 1,621.2 | 202 |
| December 18, 2025 | 1,610.4 | 1,627.2 | 1,627.2 | 1,627.2 | 1,610.4 | 21 |
| December 17, 2025 | 1,624.2 | 1,616.4 | 1,616.4 | 1,640 | 1,616.4 | 131 |
| December 16, 2025 | 1,620.4 | 1,627.2 | 1,627.2 | 1,630.2 | 1,620.4 | 64 |
| December 15, 2025 | 1,663.6 | 1,650 | 1,650 | 1,663.6 | 1,645.94 | 831 |
| December 12, 2025 | 1,664.6 | 1,645.1 | 1,645.1 | 1,676.31 | 1,645.1 | 683 |
| December 11, 2025 | 1,647 | 1,632.54 | 1,632.54 | 1,647 | 1,632.54 | 311 |
| December 10, 2025 | 1,655.2 | 1,651.4 | 1,651.4 | 1,655.2 | 1,641 | 309 |
| December 09, 2025 | 1,667.2 | 1,654.6 | 1,654.6 | 1,667.2 | 1,644.4 | 1,291 |
| December 08, 2025 | 1,638.8 | 1,647.4 | 1,647.4 | 1,664 | 1,638.8 | 326 |
| December 05, 2025 | 1,664.4 | 1,654.8 | 1,654.8 | 1,664.4 | 1,648.2 | 1,285 |
| December 04, 2025 | 1,618.4 | 1,636.6 | 1,636.6 | 1,636.6 | 1,618.4 | 1,059 |
| December 03, 2025 | 1,644 | 1,619.6 | 1,619.6 | 1,644 | 1,619 | 458 |
| December 02, 2025 | 1,648.6 | 1,632.5 | 1,632.5 | 1,648.6 | 1,632.5 | 276 |
| December 01, 2025 | 1,631.2 | 1,637.6 | 1,637.6 | 1,644.54 | 1,631.2 | 463 |
| November 28, 2025 | 1,651.8 | 1,651.8 | 1,651.8 | 1,686 | 1,646.8 | 360 |
| November 27, 2025 | 1,623.2 | 1,631.7 | 1,631.7 | 1,637.2 | 1,623.2 | 111 |
| November 26, 2025 | 1,620 | 1,616.9 | 1,616.9 | 1,620 | 1,608.8 | 1,078 |