1,870.80
+12.3(+0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,866 | 1,870.8 | 1,870.8 | 1,873.2 | 1,863.2 | 8,418 |
| February 19, 2026 | 1,864.9 | 1,858.5 | 1,858.5 | 1,869.42 | 1,854 | 20,180 |
| February 18, 2026 | 1,850.6 | 1,863.2 | 1,863.2 | 1,866.45 | 1,850.6 | 1,040 |
| February 17, 2026 | 1,835.2 | 1,845.8 | 1,845.8 | 1,848.2 | 1,833.6 | 15,212 |
| February 16, 2026 | 1,830.51 | 1,827.4 | 1,827.4 | 1,831.4 | 1,825.4 | 30,234 |
| February 13, 2026 | 1,826.2 | 1,825.9 | 1,825.9 | 1,829.65 | 1,821.75 | 10,689 |
| February 12, 2026 | 1,849.4 | 1,828.6 | 1,828.6 | 1,850 | 1,826.2 | 15,770 |
| February 11, 2026 | 1,837.8 | 1,836.8 | 1,836.8 | 1,839.54 | 1,828.2 | 23,107 |
| February 10, 2026 | 1,837 | 1,835 | 1,835 | 1,838.6 | 1,832.6 | 7,898 |
| February 09, 2026 | 1,838 | 1,832.6 | 1,832.6 | 1,838 | 1,824 | 7,282 |
| February 06, 2026 | 1,801 | 1,817.6 | 1,817.6 | 1,817.6 | 1,796.8 | 7,407 |
| February 05, 2026 | 1,813.4 | 1,805.6 | 1,805.6 | 1,819.4 | 1,799.6 | 29,167 |
| February 04, 2026 | 1,819.8 | 1,825.3 | 1,814.29 | 1,832.2 | 1,813.13 | 18,488 |
| February 03, 2026 | 1,843.4 | 1,817.5 | 1,806.54 | 1,843.4 | 1,812.8 | 10,549 |
| February 02, 2026 | 1,796.8 | 1,821.8 | 1,810.81 | 1,823.4 | 1,793.4 | 3,103 |
| January 30, 2026 | 1,797.6 | 1,805.8 | 1,805.8 | 1,809.2 | 1,797.6 | 18,876 |
| January 29, 2026 | 1,801.68 | 1,793.9 | 1,793.9 | 1,811.6 | 1,792.4 | 20,332 |
| January 28, 2026 | 1,830.4 | 1,798.2 | 1,798.2 | 1,830.4 | 1,798.2 | 34,110 |
| January 27, 2026 | 1,805.96 | 1,817.4 | 1,817.4 | 1,822.6 | 1,805.96 | 15,173 |
| January 26, 2026 | 1,802 | 1,804.3 | 1,804.3 | 1,808.71 | 1,799.39 | 11,054 |
| January 23, 2026 | 1,805.8 | 1,800 | 1,800 | 1,809.32 | 1,795.4 | 25,104 |
| January 22, 2026 | 1,817.12 | 1,806.6 | 1,806.6 | 1,817.12 | 1,806.6 | 38,097 |
| January 21, 2026 | 1,791.89 | 1,792.2 | 1,792.2 | 1,796.63 | 1,786.72 | 9,856 |
| January 20, 2026 | 1,787.8 | 1,793 | 1,793 | 1,794.6 | 1,778.07 | 16,557 |
| January 19, 2026 | 1,798.2 | 1,796 | 1,796 | 1,807.08 | 1,794.91 | 3,987 |
| January 16, 2026 | 1,825.46 | 1,817.15 | 1,817.15 | 1,825.46 | 1,815.89 | 20,356 |
| January 15, 2026 | 1,817 | 1,817.8 | 1,817.8 | 1,823.4 | 1,814.29 | 13,210 |
| January 14, 2026 | 1,811.2 | 1,810.9 | 1,810.9 | 1,814.8 | 1,808.7 | 12,635 |
| January 13, 2026 | 1,809 | 1,805.4 | 1,805.4 | 1,813.6 | 1,803.4 | 13,696 |
| January 12, 2026 | 1,806.2 | 1,808.1 | 1,808.1 | 1,809.5 | 1,795.4 | 26,563 |
| January 09, 2026 | 1,793.4 | 1,807 | 1,807 | 1,807.49 | 1,793.4 | 4,221 |
| January 08, 2026 | 1,789.86 | 1,787 | 1,787 | 1,793.2 | 1,785.89 | 19,808 |
| January 07, 2026 | 1,790.53 | 1,789.6 | 1,789.6 | 1,791.8 | 1,787.71 | 14,671 |
| January 06, 2026 | 1,785 | 1,790 | 1,790 | 1,793.8 | 1,780.61 | 5,966 |
| January 05, 2026 | 1,783 | 1,781.5 | 1,781.5 | 1,783 | 1,770 | 40,104 |
| January 02, 2026 | 1,765 | 1,768.7 | 1,768.7 | 1,774 | 1,764.4 | 10,047 |
| December 31, 2025 | 1,762.8 | 1,760.1 | 1,760.1 | 1,762.8 | 1,757.64 | 1,420 |
| December 30, 2025 | 1,753.1 | 1,768.5 | 1,768.5 | 1,770.4 | 1,752 | 5,305 |
| December 29, 2025 | 1,760.4 | 1,750.4 | 1,750.4 | 1,761.8 | 1,750.2 | 6,222 |
| December 24, 2025 | 1,757.6 | 1,752.2 | 1,752.2 | 1,757.6 | 1,752 | 36 |
| December 23, 2025 | 1,748.2 | 1,752.6 | 1,752.6 | 1,757 | 1,748.2 | 3,289 |
| December 22, 2025 | 1,759.7 | 1,748.8 | 1,748.8 | 1,759.7 | 1,744.15 | 7,437 |
| December 19, 2025 | 1,745.6 | 1,753.8 | 1,753.8 | 1,757.16 | 1,745.48 | 17,464 |
| December 18, 2025 | 1,737.4 | 1,747.7 | 1,747.7 | 1,747.7 | 1,733 | 4,138 |
| December 17, 2025 | 1,746.2 | 1,735.6 | 1,735.6 | 1,748.67 | 1,733.54 | 15,566 |
| December 16, 2025 | 1,745.2 | 1,736.1 | 1,736.1 | 1,745.2 | 1,735.33 | 579 |
| December 15, 2025 | 1,740.25 | 1,748.9 | 1,748.9 | 1,748.9 | 1,740.25 | 21,712 |
| December 12, 2025 | 1,747.4 | 1,737 | 1,737 | 1,749.9 | 1,737 | 5,210 |
| December 11, 2025 | 1,727.6 | 1,737.6 | 1,737.6 | 1,742.47 | 1,727.15 | 7,383 |
| December 10, 2025 | 1,720.8 | 1,725.2 | 1,725.2 | 1,727.43 | 1,720.8 | 4,195 |
| December 09, 2025 | 1,732.54 | 1,726.8 | 1,726.8 | 1,732.54 | 1,724.09 | 21,411 |
| December 08, 2025 | 1,728.6 | 1,724.9 | 1,724.9 | 1,731.69 | 1,724.9 | 3,499 |
| December 05, 2025 | 1,732.6 | 1,728 | 1,728 | 1,735.09 | 1,727 | 5,575 |
| December 04, 2025 | 1,729 | 1,728.2 | 1,728.2 | 1,730.4 | 1,725 | 10,032 |
| December 03, 2025 | 1,721.4 | 1,721.4 | 1,721.4 | 1,736 | 1,719.77 | 6,768 |
| December 02, 2025 | 1,727.4 | 1,730.4 | 1,730.4 | 1,736.47 | 1,727.4 | 3,525 |
| December 01, 2025 | 1,734.4 | 1,727.4 | 1,727.4 | 1,734.4 | 1,717.6 | 954 |
| November 28, 2025 | 1,733.6 | 1,725.8 | 1,725.8 | 1,733.6 | 1,710.8 | 3,174 |
| November 27, 2025 | 1,718.8 | 1,718.4 | 1,718.4 | 1,726 | 1,717.7 | 708 |
| November 26, 2025 | 1,724.4 | 1,720.1 | 1,720.1 | 1,725 | 1,709.56 | 8,209 |