1,594.00
+15(+0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,580 | 1,594 | 1,594 | 1,612 | 1,570 | 465,791 |
| February 19, 2026 | 1,604 | 1,579 | 1,579 | 1,624 | 1,563 | 590,771 |
| February 18, 2026 | 1,588 | 1,585 | 1,585 | 1,602.08 | 1,570 | 622,616 |
| February 17, 2026 | 1,562 | 1,563 | 1,563 | 1,583 | 1,556 | 387,340 |
| February 16, 2026 | 1,571 | 1,565 | 1,565 | 1,587 | 1,556 | 377,726 |
| February 13, 2026 | 1,580 | 1,562 | 1,562 | 1,592 | 1,562 | 537,173 |
| February 12, 2026 | 1,614 | 1,579 | 1,579 | 1,622 | 1,574 | 563,737 |
| February 11, 2026 | 1,645 | 1,599 | 1,599 | 1,645 | 1,599 | 703,283 |
| February 10, 2026 | 1,640 | 1,637 | 1,637 | 1,655 | 1,629 | 525,530 |
| February 09, 2026 | 1,625 | 1,640 | 1,640 | 1,661.03 | 1,574 | 1.09M |
| February 06, 2026 | 1,675 | 1,680 | 1,680 | 1,685 | 1,650 | 249,934 |
| February 05, 2026 | 1,704 | 1,675 | 1,675 | 1,704 | 1,669 | 857,772 |
| February 04, 2026 | 1,628 | 1,705 | 1,705 | 1,708 | 1,621 | 1.6M |
| February 03, 2026 | 1,645 | 1,621 | 1,621 | 1,651 | 1,609.1 | 474,809 |
| February 02, 2026 | 1,604 | 1,643 | 1,643 | 1,643 | 1,603 | 409,584 |
| January 30, 2026 | 1,626 | 1,607 | 1,607 | 1,645 | 1,607 | 870,982 |
| January 29, 2026 | 1,655 | 1,625 | 1,625 | 1,669 | 1,625 | 369,529 |
| January 28, 2026 | 1,650 | 1,647 | 1,647 | 1,663 | 1,632 | 540,848 |
| January 27, 2026 | 1,661 | 1,633 | 1,633 | 1,671 | 1,624 | 463,130 |
| January 26, 2026 | 1,661 | 1,665 | 1,665 | 1,680 | 1,661 | 270,429 |
| January 23, 2026 | 1,665 | 1,663 | 1,663 | 1,675.18 | 1,650 | 202,852 |
| January 22, 2026 | 1,666 | 1,660 | 1,660 | 1,679.22 | 1,642 | 409,285 |
| January 21, 2026 | 1,654 | 1,650 | 1,650 | 1,676 | 1,625 | 408,964 |
| January 20, 2026 | 1,666 | 1,658 | 1,658 | 1,677 | 1,643 | 328,334 |
| January 19, 2026 | 1,647 | 1,669 | 1,669 | 1,673 | 1,627 | 310,889 |
| January 16, 2026 | 1,675 | 1,655 | 1,655 | 1,684 | 1,640 | 322,337 |
| January 15, 2026 | 1,639 | 1,673 | 1,673 | 1,698 | 1,630 | 613,205 |
| January 14, 2026 | 1,627 | 1,631 | 1,631 | 1,646 | 1,604 | 461,351 |
| January 13, 2026 | 1,628 | 1,628 | 1,628 | 1,648 | 1,622 | 313,266 |
| January 12, 2026 | 1,637 | 1,625 | 1,625 | 1,666 | 1,617 | 533,805 |
| January 09, 2026 | 1,650 | 1,636 | 1,636 | 1,673 | 1,628 | 657,120 |
| January 08, 2026 | 1,744 | 1,657 | 1,657 | 1,758 | 1,588 | 2.64M |
| January 07, 2026 | 1,720 | 1,773 | 1,773 | 1,778 | 1,700 | 870,788 |
| January 06, 2026 | 1,743 | 1,748 | 1,748 | 1,756.5 | 1,711.92 | 261,782 |
| January 05, 2026 | 1,680 | 1,757 | 1,757 | 1,757 | 1,675 | 607,834 |
| January 02, 2026 | 1,687 | 1,677 | 1,677 | 1,696 | 1,667 | 275,954 |
| December 31, 2025 | 1,688 | 1,680 | 1,680 | 1,688 | 1,676 | 78,156 |
| December 30, 2025 | 1,694 | 1,686 | 1,686 | 1,694 | 1,669 | 144,723 |
| December 29, 2025 | 1,683 | 1,677 | 1,677 | 1,695 | 1,667 | 290,759 |
| December 24, 2025 | 1,665 | 1,683 | 1,683 | 1,689.9 | 1,665 | 70,591 |
| December 23, 2025 | 1,680 | 1,676 | 1,676 | 1,697 | 1,665 | 207,077 |
| December 22, 2025 | 1,727 | 1,680 | 1,680 | 1,740 | 1,679 | 308,808 |
| December 19, 2025 | 1,732 | 1,728 | 1,728 | 1,741 | 1,712 | 621,546 |
| December 18, 2025 | 1,728 | 1,737 | 1,737 | 1,742 | 1,711 | 442,191 |
| December 17, 2025 | 1,725 | 1,733 | 1,733 | 1,736 | 1,710 | 406,470 |
| December 16, 2025 | 1,683 | 1,720 | 1,720 | 1,720 | 1,665 | 488,624 |
| December 15, 2025 | 1,635 | 1,662 | 1,662 | 1,668 | 1,630 | 274,262 |
| December 12, 2025 | 1,667 | 1,628 | 1,628 | 1,672 | 1,626 | 435,552 |
| December 11, 2025 | 1,634 | 1,658 | 1,658 | 1,659 | 1,634 | 258,203 |
| December 10, 2025 | 1,612 | 1,639 | 1,639 | 1,650 | 1,612 | 216,367 |
| December 09, 2025 | 1,637 | 1,627 | 1,627 | 1,646 | 1,616 | 349,278 |
| December 08, 2025 | 1,681 | 1,630 | 1,630 | 1,681 | 1,630 | 347,324 |
| December 05, 2025 | 1,650 | 1,674 | 1,674 | 1,707 | 1,630 | 1.03M |
| December 04, 2025 | 1,588 | 1,590 | 1,590 | 1,626 | 1,579 | 255,034 |
| December 03, 2025 | 1,610 | 1,575 | 1,575 | 1,618 | 1,574.87 | 391,818 |
| December 02, 2025 | 1,668 | 1,614 | 1,614 | 1,681 | 1,609 | 544,211 |
| December 01, 2025 | 1,572 | 1,661 | 1,661 | 1,661 | 1,570.97 | 882,729 |
| November 28, 2025 | 1,565 | 1,560 | 1,560 | 1,575 | 1,550 | 351,117 |
| November 27, 2025 | 1,550 | 1,550.39 | 1,550.39 | 1,565 | 1,529 | 216,635 |
| November 26, 2025 | 1,489 | 1,561 | 1,561 | 1,561 | 1,472 | 1.09M |