1,286.00
+5(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,285 | 1,286 | 1,286 | 1,290 | 1,277.17 | 13,301 |
| February 19, 2026 | 1,281.7 | 1,281 | 1,281 | 1,282 | 1,275 | 7,203 |
| February 18, 2026 | 1,269 | 1,273 | 1,273 | 1,277.88 | 1,267 | 6,077 |
| February 17, 2026 | 1,261 | 1,268 | 1,268 | 1,268 | 1,255 | 3,992 |
| February 16, 2026 | 1,254.91 | 1,252.5 | 1,252.5 | 1,256 | 1,251 | 8,616 |
| February 13, 2026 | 1,250 | 1,250 | 1,250 | 1,253 | 1,243.09 | 12,991 |
| February 12, 2026 | 1,273 | 1,255 | 1,255 | 1,273 | 1,255 | 48,243 |
| February 11, 2026 | 1,256 | 1,260 | 1,260 | 1,265 | 1,256 | 34,001 |
| February 10, 2026 | 1,238.89 | 1,241 | 1,241 | 1,245 | 1,238 | 24,398 |
| February 09, 2026 | 1,240 | 1,244 | 1,244 | 1,247 | 1,234 | 51,321 |
| February 06, 2026 | 1,216 | 1,227 | 1,227 | 1,231 | 1,216 | 127,044 |
| February 05, 2026 | 1,236 | 1,230 | 1,230 | 1,238.56 | 1,227 | 47,124 |
| February 04, 2026 | 1,254 | 1,247 | 1,228.33 | 1,258 | 1,247 | 22,995 |
| February 03, 2026 | 1,248 | 1,238.5 | 1,219.95 | 1,248 | 1,236.09 | 44,838 |
| February 02, 2026 | 1,225 | 1,236 | 1,217.49 | 1,239.88 | 1,222 | 920,523 |
| January 30, 2026 | 1,233.5 | 1,233 | 1,214.54 | 1,242 | 1,233 | 2,295 |
| January 29, 2026 | 1,249 | 1,236 | 1,217.49 | 1,253.64 | 1,235 | 32,668 |
| January 28, 2026 | 1,241 | 1,236.5 | 1,236.5 | 1,242 | 1,236.15 | 30,553 |
| January 27, 2026 | 1,233 | 1,237.6 | 1,237.6 | 1,237.83 | 1,231 | 17,860 |
| January 26, 2026 | 1,221 | 1,223 | 1,223 | 1,229 | 1,221 | 6,888 |
| January 23, 2026 | 1,225 | 1,221 | 1,221 | 1,225 | 1,217 | 4,545 |
| January 22, 2026 | 1,220 | 1,220 | 1,220 | 1,224 | 1,220 | 15,166 |
| January 21, 2026 | 1,204 | 1,208 | 1,208 | 1,212 | 1,202 | 12,183 |
| January 20, 2026 | 1,200.52 | 1,204.5 | 1,204.5 | 1,205 | 1,197 | 19,815 |
| January 19, 2026 | 1,210 | 1,209.5 | 1,209.5 | 1,214 | 1,208.09 | 18,382 |
| January 16, 2026 | 1,222 | 1,215.93 | 1,215.93 | 1,222 | 1,215 | 5,880 |
| January 15, 2026 | 1,212 | 1,218 | 1,218 | 1,220.58 | 1,211.97 | 7,991 |
| January 14, 2026 | 1,207 | 1,202 | 1,200 | 1,207 | 1,200 | 6,391 |
| January 13, 2026 | 1,205 | 1,202 | 1,202 | 1,208 | 1,200 | 16,250 |
| January 12, 2026 | 1,198 | 1,202 | 1,202 | 1,203 | 1,195 | 23,704 |
| January 09, 2026 | 1,195 | 1,200 | 1,200 | 1,200 | 1,194 | 29,543 |
| January 08, 2026 | 1,197 | 1,196 | 1,196 | 1,199 | 1,194 | 15,272 |
| January 07, 2026 | 1,198 | 1,197 | 1,197 | 1,200 | 1,192 | 13,370 |
| January 06, 2026 | 1,190.81 | 1,200 | 1,200 | 1,201 | 1,189 | 18,696 |
| January 05, 2026 | 1,193.48 | 1,192 | 1,192 | 1,194 | 1,187 | 4,846 |
| January 02, 2026 | 1,193 | 1,186 | 1,186 | 1,200 | 1,186 | 21,641 |
| December 31, 2025 | 1,187 | 1,184 | 1,184 | 1,187 | 1,181 | 1,725 |
| December 30, 2025 | 1,186 | 1,191 | 1,191 | 1,192 | 1,184 | 4,210 |
| December 29, 2025 | 1,189 | 1,186 | 1,186 | 1,189 | 1,183 | 10,101 |
| December 24, 2025 | 1,192 | 1,185 | 1,185 | 1,192 | 1,185 | 791 |
| December 23, 2025 | 1,190 | 1,189 | 1,189 | 1,192.91 | 1,188 | 11,699 |
| December 22, 2025 | 1,177 | 1,179.5 | 1,179.5 | 1,179.5 | 1,174 | 3,639 |
| December 19, 2025 | 1,175 | 1,176.5 | 1,176.5 | 1,180 | 1,170 | 32,871 |
| December 18, 2025 | 1,166 | 1,174 | 1,174 | 1,174 | 1,166 | 103,107 |
| December 17, 2025 | 1,174 | 1,160 | 1,160 | 1,174 | 1,160 | 15,581 |
| December 16, 2025 | 1,173 | 1,166 | 1,166 | 1,173 | 1,164 | 8,463 |
| December 15, 2025 | 1,179.46 | 1,179 | 1,179 | 1,183 | 1,175 | 2,794 |
| December 12, 2025 | 1,188 | 1,173 | 1,173 | 1,189 | 1,173 | 4,478 |
| December 11, 2025 | 1,169.39 | 1,174 | 1,174 | 1,178 | 1,167 | 13,182 |
| December 10, 2025 | 1,174 | 1,174 | 1,174 | 1,176 | 1,172 | 4,162 |
| December 09, 2025 | 1,170 | 1,175.5 | 1,175.5 | 1,177 | 1,167 | 4,262 |
| December 08, 2025 | 1,174 | 1,169 | 1,169 | 1,176.65 | 1,169 | 17,373 |
| December 05, 2025 | 1,174 | 1,177 | 1,177 | 1,181 | 1,174 | 27,761 |
| December 04, 2025 | 1,176 | 1,176 | 1,176 | 1,176 | 1,171.09 | 6,702 |
| December 03, 2025 | 1,176 | 1,171 | 1,171 | 1,180 | 1,171 | 12,103 |
| December 02, 2025 | 1,176 | 1,176 | 1,176 | 1,180 | 1,175.3 | 10,302 |
| December 01, 2025 | 1,176 | 1,176 | 1,176 | 1,177 | 1,173 | 6,516 |
| November 28, 2025 | 1,171 | 1,174 | 1,174 | 1,178 | 1,162 | 9,132 |
| November 27, 2025 | 1,171 | 1,169 | 1,169 | 1,174 | 1,169 | 2,109 |
| November 26, 2025 | 1,173 | 1,173.5 | 1,173.5 | 1,175 | 1,169.88 | 13,892 |