1,633.00
-7(-0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,645 | 1,633 | 1,633 | 1,667 | 1,615 | 707,147 |
| February 19, 2026 | 1,635 | 1,640 | 1,640 | 1,650.55 | 1,628 | 648,145 |
| February 18, 2026 | 1,594 | 1,630 | 1,630 | 1,630 | 1,589 | 917,582 |
| February 17, 2026 | 1,573 | 1,600 | 1,600 | 1,603 | 1,566 | 370,149 |
| February 16, 2026 | 1,581 | 1,569 | 1,569 | 1,593 | 1,566 | 478,527 |
| February 13, 2026 | 1,573 | 1,577 | 1,577 | 1,586 | 1,556 | 775,720 |
| February 12, 2026 | 1,587 | 1,571 | 1,571 | 1,596 | 1,551 | 731,505 |
| February 11, 2026 | 1,560 | 1,553 | 1,553 | 1,565 | 1,528 | 559,069 |
| February 10, 2026 | 1,539 | 1,550 | 1,550 | 1,563 | 1,533 | 731,354 |
| February 09, 2026 | 1,552 | 1,533 | 1,533 | 1,565 | 1,533 | 633,243 |
| February 06, 2026 | 1,541 | 1,540 | 1,540 | 1,570 | 1,510.17 | 1.15M |
| February 05, 2026 | 1,588 | 1,552 | 1,552 | 1,590 | 1,536 | 2.84M |
| February 04, 2026 | 1,542 | 1,632 | 1,632 | 1,691 | 1,537 | 2.22M |
| February 03, 2026 | 1,533 | 1,554 | 1,554 | 1,570 | 1,528.81 | 575,507 |
| February 02, 2026 | 1,535 | 1,551 | 1,551 | 1,559 | 1,535 | 640,842 |
| January 30, 2026 | 1,514 | 1,529 | 1,529 | 1,530 | 1,508 | 1.63M |
| January 29, 2026 | 1,530 | 1,517 | 1,517 | 1,538 | 1,505.48 | 380,413 |
| January 28, 2026 | 1,544 | 1,533 | 1,533 | 1,549.88 | 1,524 | 444,122 |
| January 27, 2026 | 1,575 | 1,545 | 1,545 | 1,583 | 1,545 | 922,351 |
| January 26, 2026 | 1,559 | 1,568 | 1,568 | 1,568 | 1,545 | 1.49M |
| January 23, 2026 | 1,579 | 1,554 | 1,554 | 1,579 | 1,535.93 | 448,052 |
| January 22, 2026 | 1,537 | 1,568 | 1,568 | 1,568 | 1,529 | 1.43M |
| January 21, 2026 | 1,534 | 1,520 | 1,520 | 1,538 | 1,513 | 447,288 |
| January 20, 2026 | 1,535 | 1,527 | 1,527 | 1,543 | 1,520 | 348,743 |
| January 19, 2026 | 1,570 | 1,543 | 1,543 | 1,579 | 1,539.24 | 276,617 |
| January 16, 2026 | 1,568 | 1,570 | 1,570 | 1,603 | 1,557 | 902,199 |
| January 15, 2026 | 1,562 | 1,562 | 1,562 | 1,571.84 | 1,555 | 247,364 |
| January 14, 2026 | 1,548 | 1,558.5 | 1,558.5 | 1,565 | 1,537 | 138,914 |
| January 13, 2026 | 1,562 | 1,538 | 1,538 | 1,574 | 1,528 | 586,469 |
| January 12, 2026 | 1,574 | 1,565 | 1,565 | 1,581 | 1,556 | 559,091 |
| January 09, 2026 | 1,550 | 1,574 | 1,574 | 1,584 | 1,546 | 554,013 |
| January 08, 2026 | 1,581 | 1,550 | 1,550 | 1,581 | 1,532 | 754,232 |
| January 07, 2026 | 1,550 | 1,567 | 1,567 | 1,578 | 1,543 | 1.15M |
| January 06, 2026 | 1,518 | 1,585 | 1,585 | 1,585 | 1,518 | 1.83M |
| January 05, 2026 | 1,534 | 1,527 | 1,527 | 1,541 | 1,495 | 580,256 |
| January 02, 2026 | 1,549 | 1,523 | 1,523 | 1,556 | 1,518 | 437,853 |
| December 31, 2025 | 1,550 | 1,553 | 1,553 | 1,556 | 1,544 | 58,194 |
| December 30, 2025 | 1,530 | 1,550 | 1,550 | 1,550 | 1,528 | 274,796 |
| December 29, 2025 | 1,528 | 1,536 | 1,536 | 1,546.38 | 1,524 | 337,905 |
| December 24, 2025 | 1,524 | 1,533 | 1,533 | 1,533 | 1,521 | 90,999 |
| December 23, 2025 | 1,526 | 1,526 | 1,526 | 1,540 | 1,518 | 450,821 |
| December 22, 2025 | 1,511 | 1,523 | 1,523 | 1,524 | 1,502 | 455,763 |
| December 19, 2025 | 1,502 | 1,512 | 1,512 | 1,515 | 1,493 | 2.03M |
| December 18, 2025 | 1,514 | 1,510 | 1,510 | 1,519 | 1,498 | 862,173 |
| December 17, 2025 | 1,510 | 1,514 | 1,514 | 1,523 | 1,500 | 1.3M |
| December 16, 2025 | 1,513 | 1,507 | 1,507 | 1,513 | 1,492 | 817,081 |
| December 15, 2025 | 1,504 | 1,503 | 1,503 | 1,518.36 | 1,482 | 1.13M |
| December 12, 2025 | 1,530 | 1,516 | 1,516 | 1,535 | 1,509 | 459,393 |
| December 11, 2025 | 1,536 | 1,528 | 1,528 | 1,537 | 1,520 | 517,398 |
| December 10, 2025 | 1,540 | 1,530 | 1,530 | 1,552 | 1,530 | 415,923 |
| December 09, 2025 | 1,569 | 1,550 | 1,550 | 1,575 | 1,550 | 776,316 |
| December 08, 2025 | 1,592 | 1,562 | 1,562 | 1,608 | 1,562 | 580,784 |
| December 05, 2025 | 1,592 | 1,594 | 1,594 | 1,608 | 1,588 | 303,891 |
| December 04, 2025 | 1,580 | 1,590 | 1,590 | 1,601 | 1,575 | 279,050 |
| December 03, 2025 | 1,578 | 1,580 | 1,580 | 1,586 | 1,562 | 493,700 |
| December 02, 2025 | 1,580 | 1,568 | 1,568 | 1,580 | 1,562 | 172,479 |
| December 01, 2025 | 1,560 | 1,575 | 1,575 | 1,582 | 1,552 | 469,413 |
| November 28, 2025 | 1,611 | 1,554 | 1,554 | 1,611 | 1,554 | 538,325 |
| November 27, 2025 | 1,559 | 1,570 | 1,570 | 1,576 | 1,554 | 245,122 |
| November 26, 2025 | 1,607 | 1,560 | 1,560 | 1,607 | 1,560 | 1.61M |