1,683.00
+5(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,685.4 | 1,683 | 1,683 | 1,710.8 | 1,674.8 | 20,756 |
| February 19, 2026 | 1,669.4 | 1,678 | 1,678 | 1,678.2 | 1,663.85 | 12,646 |
| February 18, 2026 | 1,669.6 | 1,672.4 | 1,672.4 | 1,680.4 | 1,667.4 | 13,580 |
| February 17, 2026 | 1,673 | 1,671.4 | 1,671.4 | 1,678.2 | 1,664.34 | 4,787 |
| February 16, 2026 | 1,658.6 | 1,664.2 | 1,664.2 | 1,694.83 | 1,658.6 | 7,947 |
| February 13, 2026 | 1,655 | 1,664.6 | 1,664.6 | 1,664.6 | 1,650.8 | 7,448 |
| February 12, 2026 | 1,671 | 1,655.4 | 1,655.4 | 1,676.2 | 1,655.4 | 8,589 |
| February 11, 2026 | 1,658.8 | 1,656.4 | 1,656.4 | 1,666.6 | 1,647 | 35,923 |
| February 10, 2026 | 1,667.6 | 1,648.8 | 1,648.8 | 1,668.6 | 1,636.59 | 7,330 |
| February 09, 2026 | 1,635 | 1,631.2 | 1,631.2 | 1,653.8 | 1,627.69 | 12,187 |
| February 06, 2026 | 1,622.4 | 1,640.6 | 1,640.6 | 1,640.6 | 1,613.2 | 16,165 |
| February 05, 2026 | 1,610.8 | 1,618.4 | 1,618.4 | 1,656 | 1,603.6 | 6,595 |
| February 04, 2026 | 1,590.6 | 1,609.3 | 1,609.3 | 1,615.6 | 1,587 | 18,003 |
| February 03, 2026 | 1,588.4 | 1,587.4 | 1,587.4 | 1,597.8 | 1,584.8 | 12,620 |
| February 02, 2026 | 1,567.4 | 1,583.8 | 1,583.8 | 1,589.2 | 1,564.8 | 10,615 |
| January 30, 2026 | 1,562.8 | 1,565.6 | 1,565.6 | 1,585 | 1,559.6 | 9,412 |
| January 29, 2026 | 1,560.2 | 1,564.2 | 1,564.2 | 1,591.4 | 1,560 | 12,077 |
| January 28, 2026 | 1,595.6 | 1,556 | 1,556 | 1,595.6 | 1,535.8 | 16,354 |
| January 27, 2026 | 1,591.4 | 1,576 | 1,576 | 1,591.4 | 1,576 | 24,731 |
| January 26, 2026 | 1,580 | 1,575.4 | 1,575.4 | 1,588 | 1,574.6 | 4,055 |
| January 23, 2026 | 1,609 | 1,582.2 | 1,582.2 | 1,609 | 1,582.2 | 13,063 |
| January 22, 2026 | 1,603.6 | 1,603.4 | 1,603.4 | 1,615.2 | 1,597.8 | 10,366 |
| January 21, 2026 | 1,565.6 | 1,580.8 | 1,580.8 | 1,587.2 | 1,565.6 | 20,153 |
| January 20, 2026 | 1,578.2 | 1,567.2 | 1,567.2 | 1,588.8 | 1,565 | 22,335 |
| January 19, 2026 | 1,588.6 | 1,583.2 | 1,583.2 | 1,599.2 | 1,583.2 | 7,649 |
| January 16, 2026 | 1,617.2 | 1,602.6 | 1,602.6 | 1,617.2 | 1,601.88 | 7,642 |
| January 15, 2026 | 1,585 | 1,598.8 | 1,598.8 | 1,604.6 | 1,577.8 | 9,395 |
| January 14, 2026 | 1,567.8 | 1,566.4 | 1,566.4 | 1,567.8 | 1,558.56 | 7,048 |
| January 13, 2026 | 1,563.2 | 1,553.8 | 1,553.8 | 1,563.2 | 1,551.85 | 30,673 |
| January 12, 2026 | 1,570.2 | 1,570.2 | 1,570.2 | 1,570.2 | 1,559.2 | 11,610 |
| January 09, 2026 | 1,548.2 | 1,557.6 | 1,557.6 | 1,570 | 1,548.2 | 6,422 |
| January 08, 2026 | 1,531.4 | 1,543.4 | 1,543.4 | 1,548.2 | 1,529.2 | 6,063 |
| January 07, 2026 | 1,546.6 | 1,535.8 | 1,535.8 | 1,548.6 | 1,531 | 28,432 |
| January 06, 2026 | 1,525 | 1,521.4 | 1,521.4 | 1,528.2 | 1,517 | 7,381 |
| January 05, 2026 | 1,505.2 | 1,520 | 1,520 | 1,527 | 1,505.2 | 78,482 |
| January 02, 2026 | 1,510.8 | 1,507.6 | 1,507.6 | 1,516.2 | 1,505.6 | 4,380 |
| December 31, 2025 | 1,524 | 1,512.4 | 1,512.4 | 1,524 | 1,512.4 | 6,494 |
| December 30, 2025 | 1,520 | 1,522.6 | 1,522.6 | 1,524 | 1,515.4 | 4,712 |
| December 29, 2025 | 1,520 | 1,519.8 | 1,519.8 | 1,528.6 | 1,517.17 | 9,141 |
| December 24, 2025 | 1,510 | 1,514.4 | 1,514.4 | 1,519.4 | 1,510 | 1,667 |
| December 23, 2025 | 1,523.2 | 1,512.2 | 1,512.2 | 1,523.2 | 1,512.2 | 8,717 |
| December 22, 2025 | 1,534.8 | 1,519.2 | 1,519.2 | 1,534.8 | 1,510.2 | 11,490 |
| December 19, 2025 | 1,519.8 | 1,515.8 | 1,515.8 | 1,524.6 | 1,515.8 | 5,795 |
| December 18, 2025 | 1,515.8 | 1,518 | 1,518 | 1,522.8 | 1,507.8 | 8,025 |
| December 17, 2025 | 1,523.8 | 1,510.8 | 1,510.8 | 1,526.82 | 1,510.8 | 8,533 |
| December 16, 2025 | 1,525 | 1,516.4 | 1,516.4 | 1,528.6 | 1,516.4 | 9,282 |
| December 15, 2025 | 1,535.2 | 1,527 | 1,527 | 1,536.6 | 1,526.8 | 5,411 |
| December 12, 2025 | 1,536.4 | 1,529.4 | 1,529.4 | 1,537.2 | 1,528.52 | 3,364 |
| December 11, 2025 | 1,516.8 | 1,523.8 | 1,523.8 | 1,527 | 1,513.94 | 4,832 |
| December 10, 2025 | 1,511.2 | 1,508.8 | 1,508.8 | 1,513.6 | 1,505 | 7,386 |
| December 09, 2025 | 1,573.6 | 1,517.8 | 1,517.8 | 1,573.6 | 1,516.8 | 16,546 |
| December 08, 2025 | 1,540.8 | 1,529 | 1,529 | 1,540.8 | 1,526.8 | 11,666 |
| December 05, 2025 | 1,567.8 | 1,532.8 | 1,532.8 | 1,567.8 | 1,529.8 | 24,333 |
| December 04, 2025 | 1,541.6 | 1,526.2 | 1,526.2 | 1,541.6 | 1,525.8 | 5,656 |
| December 03, 2025 | 1,534.6 | 1,521.6 | 1,521.6 | 1,537.2 | 1,521.4 | 387,337 |
| December 02, 2025 | 1,532.4 | 1,532.8 | 1,532.8 | 1,537.8 | 1,528 | 17,492 |
| December 01, 2025 | 1,528 | 1,537.4 | 1,537.4 | 1,537.4 | 1,523.4 | 15,316 |
| November 28, 2025 | 1,550.4 | 1,531.4 | 1,531.4 | 1,584 | 1,530.6 | 11,997 |
| November 27, 2025 | 1,536.4 | 1,525.8 | 1,525.8 | 1,536.4 | 1,525.8 | 4,634 |
| November 26, 2025 | 1,526 | 1,532.2 | 1,532.2 | 1,538.2 | 1,525.6 | 38,411 |