1,464.00
+13(+0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,441 | 1,464 | 1,464 | 1,467 | 1,441 | 812,108 |
| February 19, 2026 | 1,460 | 1,451 | 1,451 | 1,464 | 1,442 | 3.52M |
| February 18, 2026 | 1,461 | 1,455 | 1,455 | 1,469 | 1,447 | 576,263 |
| February 17, 2026 | 1,459 | 1,460 | 1,460 | 1,465 | 1,450 | 2.74M |
| February 16, 2026 | 1,442 | 1,452 | 1,452 | 1,455 | 1,439 | 1.71M |
| February 13, 2026 | 1,451 | 1,440 | 1,440 | 1,465 | 1,431 | 1.15M |
| February 12, 2026 | 1,442 | 1,447 | 1,447 | 1,456 | 1,436 | 1.47M |
| February 11, 2026 | 1,459 | 1,432 | 1,432 | 1,459 | 1,420 | 1.87M |
| February 10, 2026 | 1,500 | 1,455 | 1,455 | 1,502.19 | 1,447 | 1.47M |
| February 09, 2026 | 1,512 | 1,504 | 1,504 | 1,535 | 1,503 | 2.2M |
| February 06, 2026 | 1,501 | 1,500 | 1,500 | 1,520 | 1,500 | 518,102 |
| February 05, 2026 | 1,542 | 1,507 | 1,507 | 1,542 | 1,499 | 1.14M |
| February 04, 2026 | 1,500 | 1,539 | 1,539 | 1,555 | 1,493 | 1.37M |
| February 03, 2026 | 1,494 | 1,483 | 1,483 | 1,494 | 1,475.5 | 983,131 |
| February 02, 2026 | 1,487 | 1,492 | 1,492 | 1,500 | 1,482 | 2.67M |
| January 30, 2026 | 1,503 | 1,482 | 1,482 | 1,523 | 1,477 | 1.58M |
| January 29, 2026 | 1,497 | 1,495 | 1,495 | 1,504 | 1,487.66 | 711,235 |
| January 28, 2026 | 1,521 | 1,493 | 1,493 | 1,529 | 1,487 | 1.67M |
| January 27, 2026 | 1,525 | 1,528 | 1,528 | 1,536 | 1,520 | 1.75M |
| January 26, 2026 | 1,512 | 1,518 | 1,518 | 1,530 | 1,503 | 1.09M |
| January 23, 2026 | 1,502 | 1,508 | 1,508 | 1,522 | 1,502 | 798,752 |
| January 22, 2026 | 1,498 | 1,504 | 1,504 | 1,537 | 1,492 | 922,837 |
| January 21, 2026 | 1,491 | 1,486 | 1,486 | 1,506 | 1,481 | 1.34M |
| January 20, 2026 | 1,507 | 1,490 | 1,490 | 1,514 | 1,480 | 1.13M |
| January 19, 2026 | 1,393 | 1,516 | 1,516 | 1,516 | 1,385 | 2.52M |
| January 16, 2026 | 1,398 | 1,389 | 1,389 | 1,398 | 1,385 | 538,473 |
| January 15, 2026 | 1,390 | 1,397 | 1,397 | 1,406 | 1,385.38 | 565,815 |
| January 14, 2026 | 1,400 | 1,388 | 1,388 | 1,400 | 1,379 | 1.68M |
| January 13, 2026 | 1,396 | 1,388 | 1,388 | 1,402 | 1,384 | 1.12M |
| January 12, 2026 | 1,380 | 1,399 | 1,399 | 1,399 | 1,380 | 452,327 |
| January 09, 2026 | 1,391 | 1,395 | 1,395 | 1,398 | 1,384 | 572,913 |
| January 08, 2026 | 1,386 | 1,399 | 1,399 | 1,402.5 | 1,370 | 449,653 |
| January 07, 2026 | 1,382 | 1,388 | 1,388 | 1,391 | 1,364 | 646,943 |
| January 06, 2026 | 1,395 | 1,381 | 1,381 | 1,409.89 | 1,374.45 | 587,797 |
| January 05, 2026 | 1,407 | 1,402 | 1,402 | 1,407 | 1,378 | 1.24M |
| January 02, 2026 | 1,422 | 1,398 | 1,398 | 1,427 | 1,398 | 845,957 |
| December 31, 2025 | 1,429 | 1,423 | 1,423 | 1,431 | 1,420 | 265,017 |
| December 30, 2025 | 1,402 | 1,429 | 1,429 | 1,431 | 1,399 | 1.31M |
| December 29, 2025 | 1,436 | 1,418 | 1,418 | 1,436 | 1,400 | 376,622 |
| December 24, 2025 | 1,431 | 1,428 | 1,428 | 1,432 | 1,425 | 112,414 |
| December 23, 2025 | 1,429 | 1,426 | 1,426 | 1,438 | 1,422.85 | 1.53M |
| December 22, 2025 | 1,419 | 1,428 | 1,428 | 1,431 | 1,412 | 839,716 |
| December 19, 2025 | 1,423 | 1,427 | 1,427 | 1,433 | 1,420 | 2.17M |
| December 18, 2025 | 1,414 | 1,423 | 1,423 | 1,424 | 1,411 | 1.28M |
| December 17, 2025 | 1,415 | 1,415 | 1,415 | 1,422 | 1,399 | 1.07M |
| December 16, 2025 | 1,392 | 1,402 | 1,402 | 1,410 | 1,392 | 1.4M |
| December 15, 2025 | 1,359 | 1,389 | 1,389 | 1,391 | 1,356 | 1.62M |
| December 12, 2025 | 1,347 | 1,349 | 1,349 | 1,360 | 1,344 | 693,045 |
| December 11, 2025 | 1,324 | 1,339 | 1,339 | 1,339 | 1,312 | 1.74M |
| December 10, 2025 | 1,288 | 1,317 | 1,317 | 1,320 | 1,288 | 608,118 |
| December 09, 2025 | 1,313 | 1,315 | 1,315 | 1,325 | 1,311 | 1.46M |
| December 08, 2025 | 1,312 | 1,312 | 1,312 | 1,321 | 1,306 | 1.04M |
| December 05, 2025 | 1,319 | 1,313 | 1,313 | 1,323 | 1,306 | 777,112 |
| December 04, 2025 | 1,313 | 1,323 | 1,323 | 1,325 | 1,304 | 803,632 |
| December 03, 2025 | 1,327 | 1,308 | 1,308 | 1,333 | 1,301 | 1.89M |
| December 02, 2025 | 1,331 | 1,324 | 1,324 | 1,331 | 1,313 | 846,604 |
| December 01, 2025 | 1,337 | 1,326 | 1,326 | 1,340 | 1,325 | 3.06M |
| November 28, 2025 | 1,346 | 1,340 | 1,340 | 1,350 | 1,333 | 417,463 |
| November 27, 2025 | 1,338 | 1,342 | 1,342 | 1,346.21 | 1,326 | 583,112 |
| November 26, 2025 | 1,322 | 1,328 | 1,328 | 1,333 | 1,319.5 | 1.26M |