1,205.50
+0.75(+0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,208 | 1,205.5 | 1,205.5 | 1,216.66 | 1,197 | 87,941 |
| February 19, 2026 | 1,209.5 | 1,204.75 | 1,204.75 | 1,209.5 | 1,200 | 7,111 |
| February 18, 2026 | 1,194.5 | 1,207 | 1,207 | 1,208.98 | 1,192.5 | 10,797 |
| February 17, 2026 | 1,189 | 1,189 | 1,189 | 1,194 | 1,180 | 55,065 |
| February 16, 2026 | 1,189.5 | 1,184.5 | 1,184.5 | 1,190.5 | 1,182 | 48,170 |
| February 13, 2026 | 1,186 | 1,189.25 | 1,189.25 | 1,189.25 | 1,179.5 | 13,878 |
| February 12, 2026 | 1,207 | 1,190.5 | 1,190.5 | 1,211 | 1,189.5 | 4,817 |
| February 11, 2026 | 1,206.5 | 1,196.5 | 1,196.5 | 1,213.5 | 1,196.5 | 14,117 |
| February 10, 2026 | 1,197 | 1,211 | 1,211 | 1,215 | 1,197 | 49,107 |
| February 09, 2026 | 1,214.5 | 1,200 | 1,200 | 1,215.5 | 1,189.01 | 61,566 |
| February 06, 2026 | 1,183 | 1,197 | 1,197 | 1,197.5 | 1,180 | 14,190 |
| February 05, 2026 | 1,243 | 1,222.25 | 1,222.25 | 1,248 | 1,214.01 | 142,124 |
| February 04, 2026 | 1,246.5 | 1,248.5 | 1,248.5 | 1,250.5 | 1,241.5 | 9,759 |
| February 03, 2026 | 1,258 | 1,249 | 1,249 | 1,265.5 | 1,247.5 | 127,745 |
| February 02, 2026 | 1,238 | 1,258.5 | 1,258.5 | 1,260.01 | 1,234 | 11,636 |
| January 30, 2026 | 1,236.5 | 1,245.5 | 1,245.5 | 1,250.7 | 1,234 | 36,665 |
| January 29, 2026 | 1,249.5 | 1,237 | 1,237 | 1,251.5 | 1,232.36 | 3,989 |
| January 28, 2026 | 1,257.5 | 1,254 | 1,254 | 1,264.99 | 1,252.5 | 6,053 |
| January 27, 2026 | 1,263.17 | 1,254.5 | 1,254.5 | 1,264.5 | 1,246.47 | 11,557 |
| January 26, 2026 | 1,266 | 1,261.75 | 1,261.75 | 1,268 | 1,258.01 | 53,480 |
| January 23, 2026 | 1,281 | 1,275 | 1,275 | 1,281 | 1,267.5 | 12,679 |
| January 22, 2026 | 1,271.5 | 1,274 | 1,274 | 1,277.77 | 1,270.52 | 44,885 |
| January 21, 2026 | 1,252.5 | 1,261.25 | 1,261.25 | 1,262.5 | 1,245 | 9,931 |
| January 20, 2026 | 1,255.3 | 1,256.5 | 1,256.5 | 1,259.26 | 1,249.72 | 2,469 |
| January 19, 2026 | 1,273 | 1,265.5 | 1,265.5 | 1,275 | 1,264.5 | 1,950 |
| January 16, 2026 | 1,294.5 | 1,287 | 1,287 | 1,294.5 | 1,283 | 7,241 |
| January 15, 2026 | 1,280.5 | 1,292.5 | 1,292.5 | 1,293.3 | 1,278.75 | 5,778 |
| January 14, 2026 | 1,298.5 | 1,279.5 | 1,279.5 | 1,298.5 | 1,279.5 | 9,787 |
| January 13, 2026 | 1,301 | 1,301 | 1,301 | 1,303.5 | 1,296.5 | 11,392 |
| January 12, 2026 | 1,298.5 | 1,303.75 | 1,303.75 | 1,304.26 | 1,292 | 22,222 |
| January 09, 2026 | 1,293 | 1,299 | 1,299 | 1,302 | 1,290.48 | 3,901 |
| January 08, 2026 | 1,262.5 | 1,286 | 1,286 | 1,286 | 1,262.5 | 7,957 |
| January 07, 2026 | 1,266 | 1,272.5 | 1,272.5 | 1,274 | 1,259 | 12,887 |
| January 06, 2026 | 1,248.5 | 1,254 | 1,254 | 1,254.81 | 1,242.5 | 19,126 |
| January 05, 2026 | 1,245 | 1,250 | 1,250 | 1,255.49 | 1,234 | 22,455 |
| January 02, 2026 | 1,257 | 1,231.5 | 1,231.5 | 1,258 | 1,227.48 | 43,164 |
| December 31, 2025 | 1,252.38 | 1,255.25 | 1,255.25 | 1,257 | 1,252.38 | 5,647 |
| December 30, 2025 | 1,253.5 | 1,257 | 1,255.65 | 1,257.5 | 1,253.5 | 2,025 |
| December 29, 2025 | 1,266.5 | 1,257.5 | 1,257.5 | 1,270 | 1,256 | 3,499 |
| December 24, 2025 | 1,270 | 1,267 | 1,267 | 1,270 | 1,264.84 | 5,503 |
| December 23, 2025 | 1,268 | 1,266.5 | 1,266.5 | 1,269.22 | 1,265.5 | 9,890 |
| December 22, 2025 | 1,277.5 | 1,272 | 1,272 | 1,277.5 | 1,268.5 | 2,388 |
| December 19, 2025 | 1,279.5 | 1,273 | 1,273 | 1,279.5 | 1,272.98 | 11,109 |
| December 18, 2025 | 1,263 | 1,284.5 | 1,284.5 | 1,284.5 | 1,261.5 | 7,158 |
| December 17, 2025 | 1,279.5 | 1,264.5 | 1,264.5 | 1,282 | 1,263.1 | 29,172 |
| December 16, 2025 | 1,259.5 | 1,262 | 1,262 | 1,269.5 | 1,258.5 | 5,607 |
| December 15, 2025 | 1,264.67 | 1,267 | 1,267 | 1,273.5 | 1,264.67 | 23,331 |
| December 12, 2025 | 1,262.5 | 1,257 | 1,257 | 1,267.5 | 1,254.92 | 37,069 |
| December 11, 2025 | 1,248.5 | 1,250.5 | 1,250.5 | 1,254.43 | 1,244.71 | 3,520 |
| December 10, 2025 | 1,245 | 1,249.5 | 1,249.5 | 1,251 | 1,241.55 | 10,639 |
| December 09, 2025 | 1,242.5 | 1,245.5 | 1,245.5 | 1,248.35 | 1,236.5 | 11,033 |
| December 08, 2025 | 1,259.32 | 1,244.5 | 1,244.5 | 1,263 | 1,244.5 | 5,733 |
| December 05, 2025 | 1,254.5 | 1,257.5 | 1,257.5 | 1,257.98 | 1,249.5 | 3,966 |
| December 04, 2025 | 1,261 | 1,246.5 | 1,246.5 | 1,261 | 1,244.98 | 7,487 |
| December 03, 2025 | 1,257.45 | 1,254 | 1,254 | 1,258.5 | 1,249.5 | 16,805 |
| December 02, 2025 | 1,257 | 1,255.5 | 1,255.5 | 1,260.48 | 1,255.5 | 174 |
| December 01, 2025 | 1,251.5 | 1,260.5 | 1,260.5 | 1,260.5 | 1,244.5 | 22,888 |
| November 28, 2025 | 1,257 | 1,255 | 1,255 | 1,257 | 1,243.5 | 5,761 |
| November 27, 2025 | 1,249.5 | 1,243.75 | 1,243.75 | 1,251 | 1,241 | 19,611 |
| November 26, 2025 | 1,251.5 | 1,247.25 | 1,247.25 | 1,253.16 | 1,245.48 | 11,806 |