1,512.00
+14(+0.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,486.68 | 1,512 | 1,512 | 1,518 | 1,486.68 | 47,604 |
| February 19, 2026 | 1,494 | 1,498 | 1,498 | 1,500 | 1,482.01 | 68,748 |
| February 18, 2026 | 1,492 | 1,492 | 1,492 | 1,492 | 1,484 | 74,768 |
| February 17, 2026 | 1,485.56 | 1,490 | 1,490 | 1,490 | 1,482 | 42,606 |
| February 16, 2026 | 1,484.78 | 1,488 | 1,488 | 1,496 | 1,478 | 49,366 |
| February 13, 2026 | 1,479.05 | 1,484 | 1,484 | 1,498 | 1,478.18 | 62,193 |
| February 12, 2026 | 1,480 | 1,478 | 1,478 | 1,492 | 1,466.52 | 50,078 |
| February 11, 2026 | 1,483.65 | 1,490 | 1,481 | 1,496 | 1,482 | 131,463 |
| February 10, 2026 | 1,487.48 | 1,484 | 1,475.04 | 1,492.08 | 1,472 | 65,261 |
| February 09, 2026 | 1,484 | 1,488 | 1,479.01 | 1,496 | 1,484 | 45,321 |
| February 06, 2026 | 1,484 | 1,490 | 1,490 | 1,496 | 1,484 | 96,863 |
| February 05, 2026 | 1,506 | 1,488 | 1,488 | 1,506 | 1,488 | 71,870 |
| February 04, 2026 | 1,536 | 1,488 | 1,488 | 1,536 | 1,488 | 267,902 |
| February 03, 2026 | 1,560 | 1,530 | 1,530 | 1,567.6 | 1,530 | 52,950 |
| February 02, 2026 | 1,542 | 1,564 | 1,564 | 1,564 | 1,524 | 33,630 |
| January 30, 2026 | 1,530 | 1,534 | 1,534 | 1,542 | 1,524 | 53,113 |
| January 29, 2026 | 1,538 | 1,524 | 1,524 | 1,544 | 1,524 | 56,818 |
| January 28, 2026 | 1,525.2 | 1,522 | 1,522 | 1,540 | 1,522 | 21,684 |
| January 27, 2026 | 1,530.02 | 1,546 | 1,546 | 1,546 | 1,530.02 | 53,800 |
| January 26, 2026 | 1,521.56 | 1,522 | 1,522 | 1,528 | 1,514 | 27,573 |
| January 23, 2026 | 1,521.96 | 1,524 | 1,524 | 1,532 | 1,520 | 235,250 |
| January 22, 2026 | 1,517.84 | 1,532 | 1,532 | 1,534 | 1,506 | 50,156 |
| January 21, 2026 | 1,501.69 | 1,506 | 1,506 | 1,510 | 1,490 | 27,091 |
| January 20, 2026 | 1,517.19 | 1,488 | 1,488 | 1,522 | 1,488 | 144,946 |
| January 19, 2026 | 1,500 | 1,504 | 1,504 | 1,524 | 1,490 | 33,634 |
| January 16, 2026 | 1,547.54 | 1,522.54 | 1,522.54 | 1,550 | 1,516 | 78,910 |
| January 15, 2026 | 1,530 | 1,536 | 1,536 | 1,540 | 1,528 | 72,312 |
| January 14, 2026 | 1,528 | 1,526 | 1,526 | 1,539.36 | 1,510 | 63,850 |
| January 13, 2026 | 1,510 | 1,528 | 1,528 | 1,534 | 1,510 | 44,848 |
| January 12, 2026 | 1,518.75 | 1,536 | 1,536 | 1,536 | 1,504 | 69,418 |
| January 09, 2026 | 1,506 | 1,512 | 1,512 | 1,516.95 | 1,500 | 63,421 |
| January 08, 2026 | 1,498 | 1,504 | 1,504 | 1,518 | 1,492 | 23,077 |
| January 07, 2026 | 1,502 | 1,504 | 1,504 | 1,524 | 1,494.09 | 35,795 |
| January 06, 2026 | 1,498.77 | 1,504 | 1,504 | 1,504 | 1,490 | 29,735 |
| January 05, 2026 | 1,505.79 | 1,496 | 1,496 | 1,508 | 1,490.39 | 344,123 |
| January 02, 2026 | 1,494.01 | 1,502 | 1,502 | 1,510 | 1,494 | 17,091 |
| December 31, 2025 | 1,508.7 | 1,488 | 1,488 | 1,508.7 | 1,488 | 9,581 |
| December 30, 2025 | 1,493.74 | 1,500 | 1,500 | 1,506 | 1,490 | 19,439 |
| December 29, 2025 | 1,494.84 | 1,496 | 1,496 | 1,512 | 1,490 | 81,196 |
| December 24, 2025 | 1,493.91 | 1,496 | 1,496 | 1,508 | 1,492 | 50,468 |
| December 23, 2025 | 1,510 | 1,500 | 1,500 | 1,510 | 1,492 | 56,770 |
| December 22, 2025 | 1,512 | 1,500 | 1,500 | 1,512 | 1,494.27 | 336,785 |
| December 19, 2025 | 1,502 | 1,502 | 1,502 | 1,532 | 1,502 | 72,440 |
| December 18, 2025 | 1,536 | 1,512 | 1,512 | 1,536 | 1,504.21 | 44,880 |
| December 17, 2025 | 1,520.18 | 1,510 | 1,510 | 1,524 | 1,506 | 148,046 |
| December 16, 2025 | 1,512 | 1,508 | 1,508 | 1,526 | 1,506 | 1.27M |
| December 15, 2025 | 1,535.7 | 1,504 | 1,504 | 1,550 | 1,502 | 38,180 |
| December 12, 2025 | 1,529.05 | 1,524 | 1,524 | 1,542 | 1,516 | 40,469 |
| December 11, 2025 | 1,530.99 | 1,520 | 1,520 | 1,534 | 1,520 | 30,553 |
| December 10, 2025 | 1,523.6 | 1,520 | 1,520 | 1,544 | 1,520 | 23,266 |
| December 09, 2025 | 1,554 | 1,530 | 1,530 | 1,554 | 1,520 | 45,765 |
| December 08, 2025 | 1,536.37 | 1,540 | 1,540 | 1,550 | 1,522 | 91,141 |
| December 05, 2025 | 1,542 | 1,542 | 1,542 | 1,542 | 1,522 | 13,289 |
| December 04, 2025 | 1,532.62 | 1,538 | 1,538 | 1,540 | 1,520 | 20,726 |
| December 03, 2025 | 1,532 | 1,538 | 1,538 | 1,552.94 | 1,527.28 | 22,644 |
| December 02, 2025 | 1,550 | 1,532 | 1,532 | 1,572 | 1,520 | 35,923 |
| December 01, 2025 | 1,546 | 1,550 | 1,550 | 1,572 | 1,522 | 169,007 |
| November 28, 2025 | 1,490 | 1,548 | 1,548 | 1,548 | 1,490 | 35,361 |
| November 27, 2025 | 1,510 | 1,524 | 1,524 | 1,524 | 1,492 | 20,533 |
| November 26, 2025 | 1,483.27 | 1,504.7 | 1,504.7 | 1,510 | 1,480.1 | 16,760 |