1,168.50
+12.5(+1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,158 | 1,168.5 | 1,168.5 | 1,170.5 | 1,152.5 | 155,858 |
| February 19, 2026 | 1,156.5 | 1,156 | 1,156 | 1,157.5 | 1,149.5 | 54,275 |
| February 18, 2026 | 1,146 | 1,158 | 1,158 | 1,158 | 1,145.5 | 942,458 |
| February 17, 2026 | 1,143.6 | 1,143.75 | 1,143.75 | 1,145.5 | 1,135 | 35,939 |
| February 16, 2026 | 1,146.47 | 1,139 | 1,139 | 1,146.6 | 1,138.5 | 80,250 |
| February 13, 2026 | 1,136.04 | 1,137.5 | 1,137.5 | 1,139 | 1,125.5 | 188,519 |
| February 12, 2026 | 1,150 | 1,135.5 | 1,135.5 | 1,155.5 | 1,135.5 | 83,348 |
| February 11, 2026 | 1,137.11 | 1,142.5 | 1,142.5 | 1,145 | 1,133.35 | 91,338 |
| February 10, 2026 | 1,130 | 1,130.5 | 1,130.5 | 1,133 | 1,126 | 87,655 |
| February 09, 2026 | 1,123.93 | 1,128.25 | 1,128.25 | 1,129.5 | 1,116.02 | 91,621 |
| February 06, 2026 | 1,101 | 1,117.25 | 1,117.25 | 1,118.5 | 1,099.5 | 86,492 |
| February 05, 2026 | 1,103.5 | 1,106 | 1,106 | 1,109.03 | 1,098.5 | 39,530 |
| February 04, 2026 | 1,120.85 | 1,104.5 | 1,104.5 | 1,120.85 | 1,103.5 | 117,201 |
| February 03, 2026 | 1,115.45 | 1,113.5 | 1,113.5 | 1,119.3 | 1,109 | 41,533 |
| February 02, 2026 | 1,082 | 1,103.5 | 1,103.5 | 1,103.5 | 1,080 | 118,518 |
| January 30, 2026 | 1,105.5 | 1,106 | 1,106 | 1,113.36 | 1,103.5 | 73,887 |
| January 29, 2026 | 1,121.3 | 1,109.25 | 1,109.25 | 1,124.5 | 1,104 | 58,926 |
| January 28, 2026 | 1,129.5 | 1,122 | 1,118.56 | 1,130.5 | 1,121.42 | 107,902 |
| January 27, 2026 | 1,115.5 | 1,116.25 | 1,112.83 | 1,117.5 | 1,112.02 | 50,931 |
| January 26, 2026 | 1,103.5 | 1,105 | 1,101.62 | 1,106.49 | 1,099.43 | 61,441 |
| January 23, 2026 | 1,111.97 | 1,106 | 1,106 | 1,111.97 | 1,103.16 | 89,766 |
| January 22, 2026 | 1,107.62 | 1,115.5 | 1,115.5 | 1,116.5 | 1,106 | 115,397 |
| January 21, 2026 | 1,098.5 | 1,108.25 | 1,108.25 | 1,109 | 1,096.5 | 120,741 |
| January 20, 2026 | 1,095 | 1,094.75 | 1,094.75 | 1,095.5 | 1,084.5 | 116,344 |
| January 19, 2026 | 1,103 | 1,104 | 1,104 | 1,106.5 | 1,101.5 | 466,728 |
| January 16, 2026 | 1,108.5 | 1,102.5 | 1,102.5 | 1,109 | 1,100.47 | 31,023 |
| January 15, 2026 | 1,101.5 | 1,113 | 1,113 | 1,113.5 | 1,100 | 105,651 |
| January 14, 2026 | 1,097.43 | 1,096 | 1,096 | 1,099 | 1,090.5 | 46,525 |
| January 13, 2026 | 1,089.82 | 1,095.75 | 1,095.75 | 1,097.4 | 1,088.52 | 133,408 |
| January 12, 2026 | 1,087.5 | 1,093.25 | 1,093.25 | 1,095 | 1,084 | 82,706 |
| January 09, 2026 | 1,078 | 1,086 | 1,086 | 1,086 | 1,077.26 | 51,166 |
| January 08, 2026 | 1,077.5 | 1,078 | 1,078 | 1,079.9 | 1,076.5 | 28,004 |
| January 07, 2026 | 1,081.4 | 1,081 | 1,081 | 1,081.5 | 1,075.65 | 54,746 |
| January 06, 2026 | 1,074.5 | 1,082.5 | 1,082.5 | 1,085.9 | 1,073.91 | 58,952 |
| January 05, 2026 | 1,074.98 | 1,073 | 1,073 | 1,076.5 | 1,068.6 | 57,837 |
| January 02, 2026 | 1,057 | 1,058.25 | 1,058.25 | 1,063.19 | 1,054.5 | 44,804 |
| December 31, 2025 | 1,040.5 | 1,039.75 | 1,039.75 | 1,042.5 | 1,037.89 | 36,691 |
| December 30, 2025 | 1,030 | 1,039.5 | 1,039.5 | 1,040.5 | 1,030 | 77,753 |
| December 29, 2025 | 1,033 | 1,029.5 | 1,029.5 | 1,037 | 1,028.4 | 80,381 |
| December 24, 2025 | 1,026 | 1,026.5 | 1,026.5 | 1,027.5 | 1,023.5 | 10,596 |
| December 23, 2025 | 1,021.24 | 1,023 | 1,023 | 1,024.22 | 1,020.1 | 23,138 |
| December 22, 2025 | 1,025.5 | 1,023 | 1,023 | 1,026 | 1,022.15 | 13,461 |
| December 19, 2025 | 1,018 | 1,025 | 1,025 | 1,027.24 | 1,016.77 | 15,194 |
| December 18, 2025 | 1,010.5 | 1,017.5 | 1,017.5 | 1,017.5 | 1,008.8 | 28,520 |
| December 17, 2025 | 1,017.5 | 1,003.5 | 1,003.5 | 1,019 | 1,003.5 | 31,942 |
| December 16, 2025 | 1,010 | 1,003.5 | 1,003.5 | 1,010 | 1,003.38 | 113,464 |
| December 15, 2025 | 1,024 | 1,023.25 | 1,023.25 | 1,027.5 | 1,018 | 37,331 |
| December 12, 2025 | 1,033.5 | 1,021.5 | 1,021.5 | 1,034.5 | 1,021.5 | 168,001 |
| December 11, 2025 | 1,023.35 | 1,025.5 | 1,025.5 | 1,026 | 1,021.5 | 107,662 |
| December 10, 2025 | 1,031.5 | 1,031.25 | 1,031.25 | 1,032.5 | 1,030.03 | 132,093 |
| December 09, 2025 | 1,030.5 | 1,029.5 | 1,029.5 | 1,030.5 | 1,023.75 | 184,817 |
| December 08, 2025 | 1,035.5 | 1,032.5 | 1,032.5 | 1,038 | 1,030.84 | 43,639 |
| December 05, 2025 | 1,034.85 | 1,035.75 | 1,035.75 | 1,040.4 | 1,034.65 | 16,887 |
| December 04, 2025 | 1,027.5 | 1,025.25 | 1,025.25 | 1,027.5 | 1,020.7 | 29,240 |
| December 03, 2025 | 1,029 | 1,023 | 1,023 | 1,031 | 1,023 | 43,275 |
| December 02, 2025 | 1,034.5 | 1,033.5 | 1,033.5 | 1,038 | 1,032.56 | 39,186 |
| December 01, 2025 | 1,029 | 1,034.75 | 1,034.75 | 1,034.75 | 1,026.76 | 80,412 |
| November 28, 2025 | 1,031 | 1,034 | 1,034 | 1,035 | 1,028 | 123,764 |
| November 27, 2025 | 1,032.5 | 1,029.5 | 1,029.5 | 1,033.61 | 1,029.4 | 21,673 |
| November 26, 2025 | 1,032.5 | 1,032.5 | 1,032.5 | 1,035.5 | 1,028.68 | 37,077 |