1,362.00
+13(+0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,353 | 1,362 | 1,362 | 1,362 | 1,349 | 343,526 |
| February 19, 2026 | 1,348 | 1,349 | 1,349 | 1,380 | 1,348 | 421,068 |
| February 18, 2026 | 1,357 | 1,368 | 1,368 | 1,377 | 1,352 | 712,000 |
| February 17, 2026 | 1,368 | 1,361 | 1,361 | 1,374 | 1,355 | 525,949 |
| February 16, 2026 | 1,377 | 1,366 | 1,366 | 1,381 | 1,360 | 552,453 |
| February 13, 2026 | 1,345 | 1,369 | 1,369 | 1,375 | 1,345 | 725,796 |
| February 12, 2026 | 1,329 | 1,343 | 1,343 | 1,360 | 1,329 | 689,566 |
| February 11, 2026 | 1,369 | 1,338 | 1,338 | 1,369 | 1,325 | 1.39M |
| February 10, 2026 | 1,382 | 1,363 | 1,363 | 1,387 | 1,363 | 1.16M |
| February 09, 2026 | 1,356 | 1,382 | 1,382 | 1,383 | 1,351 | 1.19M |
| February 06, 2026 | 1,338 | 1,351 | 1,351 | 1,360 | 1,331.25 | 624,648 |
| February 05, 2026 | 1,360 | 1,341 | 1,341 | 1,366 | 1,341 | 629,995 |
| February 04, 2026 | 1,322 | 1,352 | 1,352 | 1,377 | 1,322 | 750,138 |
| February 03, 2026 | 1,375 | 1,354 | 1,354 | 1,388 | 1,347 | 988,119 |
| February 02, 2026 | 1,346 | 1,373 | 1,373 | 1,373 | 1,343.25 | 1.81M |
| January 30, 2026 | 1,360 | 1,352 | 1,352 | 1,360 | 1,344 | 1.57M |
| January 29, 2026 | 1,374 | 1,349 | 1,349 | 1,381 | 1,344 | 679,132 |
| January 28, 2026 | 1,368 | 1,372 | 1,372 | 1,372 | 1,359 | 528,652 |
| January 27, 2026 | 1,365 | 1,364 | 1,364 | 1,369 | 1,359 | 637,492 |
| January 26, 2026 | 1,329 | 1,359 | 1,359 | 1,367 | 1,329 | 1.4M |
| January 23, 2026 | 1,353 | 1,360 | 1,360 | 1,371 | 1,353 | 709,920 |
| January 22, 2026 | 1,361 | 1,356 | 1,356 | 1,370 | 1,347 | 617,989 |
| January 21, 2026 | 1,326 | 1,347 | 1,347 | 1,352 | 1,319 | 1.81M |
| January 20, 2026 | 1,325 | 1,341 | 1,341 | 1,347 | 1,321 | 966,055 |
| January 19, 2026 | 1,323 | 1,337 | 1,337 | 1,343 | 1,320 | 513,460 |
| January 16, 2026 | 1,311 | 1,328 | 1,328 | 1,339 | 1,311 | 478,245 |
| January 15, 2026 | 1,310 | 1,327 | 1,327 | 1,334 | 1,302 | 545,867 |
| January 14, 2026 | 1,301 | 1,304 | 1,304 | 1,313 | 1,299 | 462,397 |
| January 13, 2026 | 1,315 | 1,305 | 1,305 | 1,331 | 1,303 | 472,313 |
| January 12, 2026 | 1,322 | 1,325 | 1,325 | 1,331 | 1,309 | 1.32M |
| January 09, 2026 | 1,322 | 1,319 | 1,319 | 1,344 | 1,313.43 | 1.03M |
| January 08, 2026 | 1,317 | 1,319 | 1,319 | 1,330 | 1,317 | 471,220 |
| January 07, 2026 | 1,339 | 1,324 | 1,324 | 1,342 | 1,320 | 526,374 |
| January 06, 2026 | 1,329 | 1,342 | 1,342 | 1,350 | 1,329 | 1.31M |
| January 05, 2026 | 1,316 | 1,333 | 1,333 | 1,335 | 1,300 | 529,592 |
| January 02, 2026 | 1,317 | 1,306 | 1,306 | 1,322 | 1,303 | 580,820 |
| December 31, 2025 | 1,302 | 1,315 | 1,315 | 1,323 | 1,302 | 235,719 |
| December 30, 2025 | 1,300 | 1,314 | 1,314 | 1,323 | 1,300 | 382,954 |
| December 29, 2025 | 1,310 | 1,307 | 1,307 | 1,315.75 | 1,299 | 524,653 |
| December 24, 2025 | 1,301 | 1,312 | 1,312 | 1,320 | 1,301 | 169,216 |
| December 23, 2025 | 1,301 | 1,305 | 1,305 | 1,309.72 | 1,300 | 2.03M |
| December 22, 2025 | 1,300 | 1,300 | 1,300 | 1,310 | 1,282 | 540,596 |
| December 19, 2025 | 1,309 | 1,302 | 1,302 | 1,315 | 1,296.5 | 1.92M |
| December 18, 2025 | 1,287 | 1,309 | 1,309 | 1,309 | 1,285 | 2.11M |
| December 17, 2025 | 1,276 | 1,284 | 1,284 | 1,296 | 1,265 | 1.89M |
| December 16, 2025 | 1,195 | 1,265 | 1,265 | 1,266 | 1,189 | 2.26M |
| December 15, 2025 | 1,156 | 1,166 | 1,166 | 1,177 | 1,154 | 509,486 |
| December 12, 2025 | 1,160 | 1,153 | 1,153 | 1,169 | 1,150 | 740,221 |
| December 11, 2025 | 1,131 | 1,152 | 1,152 | 1,163 | 1,131 | 1.69M |
| December 10, 2025 | 1,147 | 1,146 | 1,146 | 1,155 | 1,143 | 420,641 |
| December 09, 2025 | 1,155 | 1,155 | 1,155 | 1,158 | 1,149 | 603,233 |
| December 08, 2025 | 1,149 | 1,156 | 1,156 | 1,158 | 1,146 | 607,745 |
| December 05, 2025 | 1,152 | 1,154 | 1,154 | 1,167 | 1,152 | 982,442 |
| December 04, 2025 | 1,152 | 1,163 | 1,163 | 1,163 | 1,144 | 635,354 |
| December 03, 2025 | 1,140 | 1,152 | 1,152 | 1,153 | 1,129 | 1.4M |
| December 02, 2025 | 1,128 | 1,143 | 1,143 | 1,154 | 1,119 | 1.32M |
| December 01, 2025 | 1,129 | 1,123 | 1,123 | 1,135 | 1,122 | 1.14M |
| November 28, 2025 | 1,140 | 1,135 | 1,135 | 1,144 | 1,135 | 975,542 |
| November 27, 2025 | 1,142 | 1,136 | 1,136 | 1,146 | 1,124 | 1.05M |
| November 26, 2025 | 1,047 | 1,135 | 1,135 | 1,145 | 1,026 | 2.85M |