1,129.80
+5.2(+0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,126.8 | 1,129.8 | 1,129.8 | 1,132.2 | 1,123 | 31,206 |
| February 19, 2026 | 1,127 | 1,124.6 | 1,124.6 | 1,128.8 | 1,120.2 | 20,424 |
| February 18, 2026 | 1,118.96 | 1,126.2 | 1,126.2 | 1,127.6 | 1,117.6 | 48,531 |
| February 17, 2026 | 1,105.2 | 1,118 | 1,118 | 1,118 | 1,103.2 | 69,967 |
| February 16, 2026 | 1,103.88 | 1,101.2 | 1,101.2 | 1,104.6 | 1,100.6 | 34,469 |
| February 13, 2026 | 1,107.66 | 1,101.6 | 1,101.6 | 1,107.66 | 1,094.8 | 74,259 |
| February 12, 2026 | 1,126 | 1,107 | 1,107 | 1,126 | 1,107 | 97,540 |
| February 11, 2026 | 1,113.77 | 1,116.4 | 1,116.4 | 1,117 | 1,108.6 | 43,751 |
| February 10, 2026 | 1,111.8 | 1,112.2 | 1,112.2 | 1,114.8 | 1,109.54 | 50,736 |
| February 09, 2026 | 1,109.2 | 1,110.4 | 1,110.4 | 1,111.09 | 1,104.32 | 82,703 |
| February 06, 2026 | 1,092.4 | 1,101.6 | 1,101.6 | 1,103.6 | 1,089.74 | 73,264 |
| February 05, 2026 | 1,107 | 1,095.6 | 1,095.6 | 1,107 | 1,090.2 | 43,569 |
| February 04, 2026 | 1,095.4 | 1,102 | 1,102 | 1,107.4 | 1,093.8 | 64,997 |
| February 03, 2026 | 1,092.4 | 1,093.4 | 1,093.4 | 1,096.6 | 1,087.2 | 44,551 |
| February 02, 2026 | 1,068.62 | 1,088.6 | 1,088.6 | 1,089.2 | 1,067.8 | 46,584 |
| January 30, 2026 | 1,068 | 1,073.7 | 1,073.7 | 1,075.94 | 1,068 | 23,639 |
| January 29, 2026 | 1,075.8 | 1,065.5 | 1,065.5 | 1,076.76 | 1,065.5 | 56,565 |
| January 28, 2026 | 1,075.2 | 1,067.8 | 1,067.8 | 1,075.2 | 1,065.1 | 38,181 |
| January 27, 2026 | 1,068.4 | 1,075 | 1,075 | 1,075.5 | 1,064.8 | 90,111 |
| January 26, 2026 | 1,062.33 | 1,065.3 | 1,066 | 1,067.8 | 1,059.8 | 212,791 |
| January 23, 2026 | 1,062 | 1,059.4 | 1,059.4 | 1,064.6 | 1,058.32 | 32,035 |
| January 22, 2026 | 1,061 | 1,064.8 | 1,064.8 | 1,069.57 | 1,058 | 100,249 |
| January 21, 2026 | 1,044.6 | 1,049.8 | 1,049.8 | 1,050.65 | 1,043.33 | 43,186 |
| January 20, 2026 | 1,043.8 | 1,044.1 | 1,044.1 | 1,045.4 | 1,039 | 47,031 |
| January 19, 2026 | 1,050 | 1,050.4 | 1,050.4 | 1,052.2 | 1,042 | 35,482 |
| January 16, 2026 | 1,061.8 | 1,059 | 1,059 | 1,061.8 | 1,056.1 | 39,136 |
| January 15, 2026 | 1,061.2 | 1,063.4 | 1,063.4 | 1,064.06 | 1,058.66 | 19,697 |
| January 14, 2026 | 1,057.2 | 1,059.6 | 1,059.6 | 1,060.2 | 1,054.4 | 88,458 |
| January 13, 2026 | 1,055.8 | 1,053 | 1,053 | 1,056 | 1,049.48 | 30,000 |
| January 12, 2026 | 1,051.77 | 1,055.8 | 1,055.8 | 1,055.8 | 1,048.1 | 133,964 |
| January 09, 2026 | 1,050.4 | 1,053.2 | 1,053.2 | 1,055.47 | 1,049.6 | 25,418 |
| January 08, 2026 | 1,047.4 | 1,048.2 | 1,048.2 | 1,049.72 | 1,045.86 | 30,712 |
| January 07, 2026 | 1,050 | 1,049 | 1,049 | 1,051.4 | 1,048.6 | 27,613 |
| January 06, 2026 | 1,047 | 1,048.7 | 1,048.7 | 1,050.99 | 1,043.4 | 72,976 |
| January 05, 2026 | 1,049.4 | 1,043.2 | 1,043.2 | 1,050.8 | 1,040.32 | 69,017 |
| January 02, 2026 | 1,035.72 | 1,044.1 | 1,044.1 | 1,045.8 | 1,028.68 | 32,096 |
| December 31, 2025 | 1,043.53 | 1,036.6 | 1,036.6 | 1,043.53 | 1,031.8 | 18,619 |
| December 30, 2025 | 1,029.6 | 1,040.7 | 1,040.7 | 1,041.1 | 1,029 | 31,783 |
| December 29, 2025 | 1,031 | 1,029 | 1,029 | 1,035.4 | 1,028.96 | 49,261 |
| December 24, 2025 | 1,035.4 | 1,030 | 1,030 | 1,035.4 | 1,028.6 | 4,904 |
| December 23, 2025 | 1,027 | 1,030 | 1,030 | 1,031.8 | 1,025 | 83,890 |
| December 22, 2025 | 1,033.14 | 1,027.4 | 1,027.4 | 1,033.14 | 1,025.6 | 49,152 |
| December 19, 2025 | 1,030.12 | 1,031.6 | 1,031.6 | 1,033.8 | 1,027.8 | 32,350 |
| December 18, 2025 | 1,023 | 1,030 | 1,030 | 1,030.4 | 1,022.8 | 19,772 |
| December 17, 2025 | 1,027.15 | 1,024.4 | 1,024.4 | 1,029.68 | 1,024.4 | 65,000 |
| December 16, 2025 | 1,027.38 | 1,022.6 | 1,022.6 | 1,031 | 1,021.48 | 15,652 |
| December 15, 2025 | 1,024.04 | 1,028.5 | 1,028.5 | 1,029.17 | 1,021.2 | 15,318 |
| December 12, 2025 | 1,029.89 | 1,022.6 | 1,022.6 | 1,032.26 | 1,021.15 | 39,178 |
| December 11, 2025 | 1,011.6 | 1,024.5 | 1,024.5 | 1,025.9 | 1,011.6 | 29,634 |
| December 10, 2025 | 1,011.4 | 1,011.8 | 1,011.8 | 1,013.55 | 1,010.17 | 48,949 |
| December 09, 2025 | 1,012.8 | 1,014 | 1,014 | 1,014.34 | 1,008 | 96,298 |
| December 08, 2025 | 1,010.6 | 1,010.3 | 1,010.3 | 1,012.8 | 1,009.5 | 64,403 |
| December 05, 2025 | 1,011.2 | 1,008.8 | 1,008.8 | 1,014.4 | 1,008.8 | 12,962 |
| December 04, 2025 | 1,006.8 | 1,008.8 | 1,008.8 | 1,009.72 | 1,005.42 | 20,614 |
| December 03, 2025 | 1,010.2 | 1,001.8 | 1,001.8 | 1,011.9 | 1,001.68 | 49,458 |
| December 02, 2025 | 1,004.4 | 1,008.4 | 1,008.4 | 1,012 | 1,002.6 | 14,145 |
| December 01, 2025 | 998.6 | 1,002.1 | 1,002.1 | 1,002.39 | 997.2 | 13,064 |
| November 28, 2025 | 999.1 | 997.8 | 997.8 | 1,000.6 | 994.08 | 11,548 |
| November 27, 2025 | 992.2 | 994.2 | 994.2 | 995.94 | 991.1 | 27,558 |
| November 26, 2025 | 990.7 | 993.8 | 993.8 | 994.51 | 985.98 | 45,810 |