1,802.00
+9(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,803 | 1,802 | 1,802 | 1,803.7 | 1,795.5 | 13,868 |
| February 19, 2026 | 1,791 | 1,793 | 1,793 | 1,801.88 | 1,787.5 | 11,939 |
| February 18, 2026 | 1,805 | 1,790.5 | 1,790.5 | 1,810 | 1,790.5 | 10,232 |
| February 17, 2026 | 1,792 | 1,804 | 1,804 | 1,804 | 1,790.32 | 7,697 |
| February 16, 2026 | 1,779 | 1,785.5 | 1,785.5 | 1,788.5 | 1,778.5 | 6,448 |
| February 13, 2026 | 1,763.17 | 1,787 | 1,787 | 1,787 | 1,760.96 | 153,283 |
| February 12, 2026 | 1,780.5 | 1,777.5 | 1,777.5 | 1,786.5 | 1,771.74 | 27,045 |
| February 11, 2026 | 1,760.5 | 1,775 | 1,775 | 1,775 | 1,759 | 62,550 |
| February 10, 2026 | 1,741.5 | 1,750 | 1,750 | 1,752.5 | 1,738.85 | 23,436 |
| February 09, 2026 | 1,735.5 | 1,733.5 | 1,733.5 | 1,737.5 | 1,725 | 6,885 |
| February 06, 2026 | 1,719 | 1,718 | 1,718 | 1,723 | 1,711 | 7,803 |
| February 05, 2026 | 1,706 | 1,714.5 | 1,714.5 | 1,714.5 | 1,700 | 36,031 |
| February 04, 2026 | 1,677 | 1,701.25 | 1,701.25 | 1,701.25 | 1,672.5 | 24,643 |
| February 03, 2026 | 1,674 | 1,665 | 1,665 | 1,675 | 1,665 | 22,407 |
| February 02, 2026 | 1,675.5 | 1,681.5 | 1,681.5 | 1,685.5 | 1,673.5 | 19,611 |
| January 30, 2026 | 1,660.5 | 1,665.5 | 1,665.5 | 1,670.07 | 1,660.5 | 31,612 |
| January 29, 2026 | 1,650.69 | 1,661.75 | 1,661.75 | 1,662.25 | 1,647 | 15,536 |
| January 28, 2026 | 1,673 | 1,669.5 | 1,657.36 | 1,673 | 1,664.5 | 13,870 |
| January 27, 2026 | 1,680.5 | 1,668.5 | 1,656.37 | 1,680.5 | 1,667.21 | 25,565 |
| January 26, 2026 | 1,682.83 | 1,676.75 | 1,664.56 | 1,686.5 | 1,676 | 7,061 |
| January 23, 2026 | 1,691.5 | 1,677 | 1,664.81 | 1,693 | 1,677 | 23,401 |
| January 22, 2026 | 1,712 | 1,705.5 | 1,705.5 | 1,716 | 1,704.5 | 13,192 |
| January 21, 2026 | 1,701 | 1,701 | 1,701 | 1,711.67 | 1,701 | 8,695 |
| January 20, 2026 | 1,717.5 | 1,706 | 1,706 | 1,717.5 | 1,704 | 16,579 |
| January 19, 2026 | 1,729 | 1,722.5 | 1,722.5 | 1,734.5 | 1,722.5 | 4,513 |
| January 16, 2026 | 1,730.5 | 1,730 | 1,730 | 1,730.5 | 1,717.93 | 4,222 |
| January 15, 2026 | 1,717.5 | 1,728.5 | 1,728.5 | 1,730.85 | 1,707.5 | 6,416 |
| January 14, 2026 | 1,701.5 | 1,697 | 1,697 | 1,701.5 | 1,692 | 2,970 |
| January 13, 2026 | 1,692.5 | 1,686.75 | 1,686.75 | 1,694.5 | 1,686.75 | 4,455 |
| January 12, 2026 | 1,693.46 | 1,694.75 | 1,694.75 | 1,697 | 1,691.5 | 8,095 |
| January 09, 2026 | 1,694.5 | 1,700.25 | 1,700.25 | 1,703.5 | 1,691.4 | 27,355 |
| January 08, 2026 | 1,679.5 | 1,692.75 | 1,692.75 | 1,694 | 1,676.01 | 11,521 |
| January 07, 2026 | 1,677 | 1,685.5 | 1,685.5 | 1,686.64 | 1,676.22 | 17,713 |
| January 06, 2026 | 1,653 | 1,661 | 1,661 | 1,665 | 1,651.95 | 15,787 |
| January 05, 2026 | 1,666 | 1,655.5 | 1,655.5 | 1,666 | 1,652.5 | 30,713 |
| January 02, 2026 | 1,668 | 1,651 | 1,651 | 1,668 | 1,651 | 4,369 |
| December 31, 2025 | 1,679 | 1,673.5 | 1,673.5 | 1,679 | 1,668.78 | 2,175 |
| December 30, 2025 | 1,660 | 1,664 | 1,664 | 1,671 | 1,660 | 7,479 |
| December 29, 2025 | 1,667 | 1,664.5 | 1,668.5 | 1,668.5 | 1,659 | 22,108 |
| December 24, 2025 | 1,655 | 1,653 | 1,653 | 1,655 | 1,647.8 | 717 |
| December 23, 2025 | 1,655 | 1,651 | 1,651 | 1,656.06 | 1,645.5 | 21,176 |
| December 22, 2025 | 1,655.5 | 1,652.75 | 1,652.75 | 1,655.5 | 1,639.93 | 19,527 |
| December 19, 2025 | 1,661.5 | 1,658.5 | 1,658.5 | 1,661.5 | 1,652.5 | 56,747 |
| December 18, 2025 | 1,666 | 1,664.25 | 1,664.25 | 1,666.13 | 1,659.5 | 1,300 |
| December 17, 2025 | 1,663.5 | 1,658.75 | 1,658.75 | 1,664.5 | 1,658 | 12,092 |
| December 16, 2025 | 1,668 | 1,654 | 1,654 | 1,668 | 1,654 | 6,110 |
| December 15, 2025 | 1,671 | 1,658.5 | 1,658.5 | 1,671 | 1,658.5 | 10,153 |
| December 12, 2025 | 1,661 | 1,663 | 1,660.99 | 1,668.58 | 1,657.5 | 1,529 |
| December 11, 2025 | 1,653 | 1,653.25 | 1,653.25 | 1,654.5 | 1,647 | 10,158 |
| December 10, 2025 | 1,650 | 1,653 | 1,653 | 1,657.19 | 1,650 | 12,353 |
| December 09, 2025 | 1,661 | 1,659.5 | 1,659.5 | 1,671 | 1,652 | 1,542 |
| December 08, 2025 | 1,677 | 1,662.5 | 1,662.5 | 1,677 | 1,662.5 | 2,905 |
| December 05, 2025 | 1,670 | 1,672 | 1,672 | 1,675.5 | 1,667.95 | 6,504 |
| December 04, 2025 | 1,675.5 | 1,672 | 1,672 | 1,680.08 | 1,672 | 5,460 |
| December 03, 2025 | 1,687.5 | 1,676 | 1,676 | 1,696.5 | 1,676 | 15,761 |
| December 02, 2025 | 1,699 | 1,693.75 | 1,693.75 | 1,702 | 1,691 | 2,831 |
| December 01, 2025 | 1,694.5 | 1,694.5 | 1,694.5 | 1,708.5 | 1,694.5 | 1,538 |
| November 28, 2025 | 1,711 | 1,711 | 1,711 | 1,711 | 1,702.5 | 94 |
| November 27, 2025 | 1,703.37 | 1,710 | 1,710 | 1,710 | 1,702.5 | 6,421 |
| November 26, 2025 | 1,707 | 1,709.5 | 1,709.5 | 1,709.5 | 1,695.67 | 1,536 |