1,837.75
+8.75(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,868.5 | 1,837.75 | 1,837.75 | 1,868.5 | 1,828.5 | 11,615 |
| February 19, 2026 | 1,831 | 1,829 | 1,829 | 1,831 | 1,823.5 | 1,073 |
| February 18, 2026 | 1,859 | 1,847.5 | 1,833.82 | 1,859 | 1,839.5 | 13,343 |
| February 17, 2026 | 1,827 | 1,845.5 | 1,831.83 | 1,852 | 1,817.5 | 3,668 |
| February 16, 2026 | 1,838 | 1,832.25 | 1,818.68 | 1,838.5 | 1,830.85 | 1,434 |
| February 13, 2026 | 1,830 | 1,832.5 | 1,832.5 | 1,832.5 | 1,821 | 2,236 |
| February 12, 2026 | 1,842.5 | 1,835.75 | 1,835.75 | 1,848.5 | 1,834.85 | 5,706 |
| February 11, 2026 | 1,839.5 | 1,838.25 | 1,838.25 | 1,841.69 | 1,829 | 6,930 |
| February 10, 2026 | 1,781 | 1,827 | 1,827 | 1,831.5 | 1,781 | 1,106 |
| February 09, 2026 | 1,818.5 | 1,810.5 | 1,810.5 | 1,818.5 | 1,801.64 | 5,796 |
| February 06, 2026 | 1,780.5 | 1,786 | 1,786 | 1,794.5 | 1,780 | 4,422 |
| February 05, 2026 | 1,818.5 | 1,792.25 | 1,792.25 | 1,818.5 | 1,781.5 | 2,128 |
| February 04, 2026 | 1,766 | 1,780.75 | 1,780.75 | 1,780.75 | 1,764.5 | 294 |
| February 03, 2026 | 1,770 | 1,757 | 1,757 | 1,772 | 1,722.5 | 2,880 |
| February 02, 2026 | 1,759.5 | 1,758.5 | 1,758.5 | 1,769 | 1,748 | 1,637 |
| January 30, 2026 | 1,761.11 | 1,762.75 | 1,762.75 | 1,767 | 1,753.5 | 101 |
| January 29, 2026 | 1,764.5 | 1,764.5 | 1,764.5 | 1,770 | 1,753.5 | 1,664 |
| January 28, 2026 | 1,793 | 1,752 | 1,752 | 1,793 | 1,750 | 2,697 |
| January 27, 2026 | 1,754 | 1,758.25 | 1,758.25 | 1,763 | 1,751.78 | 6,875 |
| January 26, 2026 | 1,758 | 1,765 | 1,765 | 1,771 | 1,758 | 2,044 |
| January 23, 2026 | 1,751.5 | 1,750.75 | 1,750.75 | 1,769 | 1,749.82 | 445 |
| January 22, 2026 | 1,776.5 | 1,771 | 1,771 | 1,776.5 | 1,762 | 1,392 |
| January 21, 2026 | 1,757 | 1,759.25 | 1,759.25 | 1,760.65 | 1,752 | 1,481 |
| January 20, 2026 | 1,771.17 | 1,769.5 | 1,769.5 | 1,797 | 1,765.59 | 1,561 |
| January 19, 2026 | 1,792.5 | 1,774.25 | 1,774.25 | 1,792.5 | 1,774.25 | 621 |
| January 16, 2026 | 1,795.5 | 1,786.38 | 1,786.38 | 1,795.5 | 1,783 | 2,730 |
| January 15, 2026 | 1,774.48 | 1,780 | 1,780 | 1,784 | 1,769 | 1,388 |
| January 14, 2026 | 1,756 | 1,770.25 | 1,770.25 | 1,770.25 | 1,756 | 1,490 |
| January 13, 2026 | 1,765.5 | 1,764 | 1,764 | 1,765.5 | 1,759.5 | 579 |
| January 12, 2026 | 1,775 | 1,772.5 | 1,772.5 | 1,775 | 1,770.63 | 750 |
| January 09, 2026 | 1,755.5 | 1,775 | 1,775 | 1,775 | 1,755 | 4,194 |
| January 08, 2026 | 1,753.29 | 1,758.75 | 1,758.75 | 1,762.05 | 1,752.5 | 396 |
| January 07, 2026 | 1,747 | 1,742.5 | 1,742.5 | 1,748 | 1,729.63 | 1,358 |
| January 06, 2026 | 1,737 | 1,732 | 1,732 | 1,738 | 1,726.5 | 1,290 |
| January 05, 2026 | 1,744.5 | 1,732.5 | 1,732.5 | 1,745.5 | 1,711.5 | 542 |
| January 02, 2026 | 1,742 | 1,726.5 | 1,726.5 | 1,742 | 1,726.5 | 2,521 |
| December 31, 2025 | 1,733.5 | 1,729.25 | 1,729.25 | 1,733.5 | 1,717 | 431 |
| December 30, 2025 | 1,731.5 | 1,729 | 1,729 | 1,731.5 | 1,717.5 | 872 |
| December 29, 2025 | 1,723.5 | 1,729.5 | 1,729.5 | 1,733 | 1,720.5 | 3,069 |
| December 24, 2025 | 1,735.5 | 1,726.5 | 1,726.5 | 1,735.5 | 1,721.72 | 183 |
| December 23, 2025 | 1,699.5 | 1,725.25 | 1,725.25 | 1,730 | 1,699.5 | 10,615 |
| December 22, 2025 | 1,725.5 | 1,715.75 | 1,715.75 | 1,727 | 1,708.5 | 1,701 |
| December 19, 2025 | 1,726.74 | 1,737.5 | 1,737.5 | 1,739 | 1,726.74 | 833 |
| December 18, 2025 | 1,727.5 | 1,731.5 | 1,731.5 | 1,731.5 | 1,720 | 385 |
| December 17, 2025 | 1,724.5 | 1,717.5 | 1,717.5 | 1,732 | 1,714 | 5,189 |
| December 16, 2025 | 1,731 | 1,714.5 | 1,714.5 | 1,731 | 1,714.5 | 89 |
| December 15, 2025 | 1,736 | 1,728.75 | 1,728.75 | 1,736 | 1,721.5 | 659 |
| December 12, 2025 | 1,722.5 | 1,727.25 | 1,727.25 | 1,734.5 | 1,722.5 | 3,138 |
| December 11, 2025 | 1,712.74 | 1,712 | 1,712 | 1,716.5 | 1,708 | 1,075 |
| December 10, 2025 | 1,709 | 1,708.25 | 1,708.25 | 1,709.5 | 1,701.5 | 338 |
| December 09, 2025 | 1,699.5 | 1,709.25 | 1,709.25 | 1,711.63 | 1,699.5 | 372 |
| December 08, 2025 | 1,681.5 | 1,709 | 1,709 | 1,720.5 | 1,681.5 | 1,339 |
| December 05, 2025 | 1,708 | 1,716.5 | 1,716.5 | 1,721.5 | 1,708 | 672 |
| December 04, 2025 | 1,713.5 | 1,718 | 1,718 | 1,726.5 | 1,713.5 | 2,679 |
| December 03, 2025 | 1,745.5 | 1,733 | 1,733 | 1,745.5 | 1,731.78 | 420 |
| December 02, 2025 | 1,748 | 1,744 | 1,744 | 1,749.5 | 1,739.31 | 233 |
| December 01, 2025 | 1,746 | 1,745 | 1,745 | 1,748.5 | 1,737.5 | 1,443 |
| November 28, 2025 | 1,741 | 1,754.25 | 1,754.25 | 1,762 | 1,741 | 110 |
| November 27, 2025 | 1,759 | 1,756 | 1,756 | 1,764.5 | 1,753.5 | 5,004 |
| November 26, 2025 | 1,766 | 1,759.5 | 1,759.5 | 1,766 | 1,751 | 3,488 |