1,024.50
+6.9(+0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,022.2 | 1,024.5 | 1,024.5 | 1,024.5 | 1,020.8 | 7,114 |
| February 19, 2026 | 1,020.2 | 1,017.6 | 1,017.6 | 1,020.2 | 1,015.68 | 3,508 |
| February 18, 2026 | 1,011.4 | 1,017.7 | 1,017.7 | 1,019.4 | 1,011.4 | 15,537 |
| February 17, 2026 | 1,005 | 1,011.5 | 1,011.5 | 1,011.5 | 1,004.48 | 16,763 |
| February 16, 2026 | 1,000.8 | 1,000.5 | 1,000.5 | 1,002 | 1,000 | 10,354 |
| February 13, 2026 | 997.1 | 1,000.25 | 1,000.25 | 1,002.2 | 997.1 | 163,982 |
| February 12, 2026 | 1,004 | 994.4 | 994.4 | 1,004 | 994.4 | 572 |
| February 11, 2026 | 1,001.76 | 999.9 | 999.9 | 1,002 | 996.93 | 12,856 |
| February 10, 2026 | 999.9 | 1,001 | 1,001 | 1,002.8 | 999.9 | 30,752 |
| February 09, 2026 | 997.3 | 998.7 | 998.7 | 1,001.8 | 996.1 | 13,401 |
| February 06, 2026 | 984.4 | 992.5 | 992.5 | 992.5 | 981.22 | 11,010 |
| February 05, 2026 | 988.3 | 987 | 987 | 991.22 | 985.31 | 106,325 |
| February 04, 2026 | 978.31 | 986.9 | 986.9 | 992 | 977.4 | 15,555 |
| February 03, 2026 | 1,001.18 | 983.3 | 983.3 | 1,001.18 | 982.14 | 9,122 |
| February 02, 2026 | 986.44 | 995.4 | 995.4 | 996.93 | 984.8 | 2,735 |
| January 30, 2026 | 988.2 | 989.4 | 989.4 | 991.76 | 985 | 67,127 |
| January 29, 2026 | 989.3 | 985.3 | 985.3 | 990.93 | 985.3 | 590,297 |
| January 28, 2026 | 996.1 | 981.6 | 981.6 | 999.5 | 981.6 | 22,807 |
| January 27, 2026 | 990.93 | 994.4 | 994.4 | 995.9 | 990.3 | 40,342 |
| January 26, 2026 | 989.4 | 988.35 | 988.35 | 992.7 | 988.35 | 359 |
| January 23, 2026 | 990.2 | 985.85 | 985.85 | 990.9 | 984.66 | 53,136 |
| January 22, 2026 | 995.29 | 991.95 | 991.95 | 995.29 | 991.95 | 345 |
| January 21, 2026 | 991.5 | 985.95 | 985.95 | 991.5 | 985.5 | 239,229 |
| January 20, 2026 | 990.4 | 991.8 | 991.8 | 991.8 | 983.7 | 4,252 |
| January 19, 2026 | 998.8 | 991.8 | 991.8 | 998.8 | 990.5 | 16,956 |
| January 16, 2026 | 1,003.38 | 1,002.31 | 1,002.31 | 1,003.38 | 999.4 | 92,943 |
| January 15, 2026 | 997.2 | 1,001.4 | 1,001.4 | 1,003.63 | 996.2 | 11,214 |
| January 14, 2026 | 992.1 | 993 | 993 | 993 | 990.5 | 2,034 |
| January 13, 2026 | 995.4 | 990.2 | 990.2 | 995.4 | 988.3 | 11,507 |
| January 12, 2026 | 997.1 | 994.1 | 994.1 | 997.1 | 992.5 | 5,485 |
| January 09, 2026 | 988.5 | 994.55 | 994.55 | 994.55 | 985.7 | 37,415 |
| January 08, 2026 | 986.7 | 983 | 983 | 986.9 | 981.58 | 1,753 |
| January 07, 2026 | 993.7 | 986.4 | 986.4 | 993.9 | 982.74 | 19,539 |
| January 06, 2026 | 983.48 | 988.15 | 988.15 | 989.66 | 980.54 | 4,491 |
| January 05, 2026 | 983.2 | 982.3 | 982.3 | 983.2 | 972.5 | 9,025 |
| January 02, 2026 | 976.3 | 973 | 973 | 978.84 | 973 | 1,309 |
| December 31, 2025 | 973 | 967.6 | 967.6 | 977 | 967.6 | 24,057 |
| December 30, 2025 | 969.99 | 973.8 | 973.8 | 974.39 | 969.92 | 10,887 |
| December 29, 2025 | 971.8 | 968.35 | 968.35 | 971.8 | 967.7 | 19,182 |
| December 24, 2025 | 971.1 | 969.15 | 969.15 | 971.1 | 968.84 | 2,003 |
| December 23, 2025 | 964.5 | 968.75 | 968.75 | 970.07 | 964.5 | 944 |
| December 22, 2025 | 964.84 | 965.35 | 965.35 | 966 | 962.91 | 224,710 |
| December 19, 2025 | 961.01 | 967 | 967 | 968.54 | 961.01 | 3,156 |
| December 18, 2025 | 956.47 | 964.05 | 964.05 | 964.05 | 956.47 | 916 |
| December 17, 2025 | 963 | 956 | 956 | 963.3 | 956 | 4,092 |
| December 16, 2025 | 963.8 | 957.3 | 957.3 | 964.3 | 957.3 | 23,288 |
| December 15, 2025 | 963.2 | 964.9 | 964.9 | 966.1 | 959.6 | 40,246 |
| December 12, 2025 | 963 | 959.4 | 959.4 | 965.14 | 959.4 | 3,187 |
| December 11, 2025 | 956.8 | 957.85 | 957.85 | 959.41 | 956 | 4,410 |
| December 10, 2025 | 952.26 | 953.25 | 953.25 | 954.27 | 951.92 | 31,350 |
| December 09, 2025 | 951.7 | 954.65 | 954.65 | 957.37 | 951.7 | 41,106 |
| December 08, 2025 | 954.18 | 953.1 | 953.1 | 958.1 | 953.1 | 12,870 |
| December 05, 2025 | 954.6 | 955.64 | 955.64 | 958.97 | 954.6 | 17,292 |
| December 04, 2025 | 956.2 | 955.9 | 955.9 | 958.48 | 955.9 | 36,958 |
| December 03, 2025 | 959.2 | 953.2 | 953.2 | 961.36 | 952.72 | 10,047 |
| December 02, 2025 | 957.8 | 957.2 | 957.2 | 961.53 | 956.6 | 23,464 |
| December 01, 2025 | 958.2 | 957.5 | 957.5 | 960.2 | 954.29 | 38,512 |
| November 28, 2025 | 953.4 | 955.9 | 955.9 | 956.9 | 953.4 | 20,122 |
| November 27, 2025 | 954.3 | 952.75 | 952.75 | 955 | 953.12 | 1,994 |
| November 26, 2025 | 950.1 | 954.45 | 954.45 | 954.45 | 950.1 | 18,932 |