1,104.00
-2(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,111.5 | 1,104 | 1,104 | 1,117 | 1,099.72 | 52,422 |
| February 19, 2026 | 1,095.37 | 1,106 | 1,106 | 1,108 | 1,090.5 | 9,191 |
| February 18, 2026 | 1,091.5 | 1,092 | 1,092 | 1,095.5 | 1,089.5 | 19,940 |
| February 17, 2026 | 1,084.35 | 1,093 | 1,093 | 1,093 | 1,079.5 | 13,708 |
| February 16, 2026 | 1,082.04 | 1,078.75 | 1,078.75 | 1,083.5 | 1,075.5 | 16,705 |
| February 13, 2026 | 1,069 | 1,081.5 | 1,081.5 | 1,084 | 1,067 | 27,036 |
| February 12, 2026 | 1,085.29 | 1,076 | 1,076 | 1,097 | 1,076 | 15,888 |
| February 11, 2026 | 1,076.5 | 1,084.25 | 1,084.25 | 1,091.5 | 1,072.5 | 46,584 |
| February 10, 2026 | 1,073.5 | 1,075 | 1,075 | 1,075 | 1,070.5 | 18,285 |
| February 09, 2026 | 1,074.5 | 1,072 | 1,072 | 1,075.5 | 1,068.5 | 24,811 |
| February 06, 2026 | 1,052 | 1,067.25 | 1,067.25 | 1,068 | 1,049.5 | 31,261 |
| February 05, 2026 | 1,053.5 | 1,049.75 | 1,049.75 | 1,056 | 1,042.5 | 20,454 |
| February 04, 2026 | 1,042 | 1,046 | 1,046 | 1,051.05 | 1,039 | 14,271 |
| February 03, 2026 | 1,033.5 | 1,041 | 1,041 | 1,044.5 | 1,032.95 | 33,363 |
| February 02, 2026 | 1,014 | 1,029.75 | 1,029.75 | 1,032 | 1,013 | 37,187 |
| January 30, 2026 | 1,007.5 | 1,011 | 1,011 | 1,019 | 1,007.5 | 43,251 |
| January 29, 2026 | 1,004.03 | 1,010.5 | 1,010.5 | 1,019.74 | 1,003.74 | 26,919 |
| January 28, 2026 | 1,006.5 | 1,008.5 | 1,008.5 | 1,011.8 | 1,002.12 | 49,497 |
| January 27, 2026 | 1,015.5 | 1,011.25 | 1,011.25 | 1,016.5 | 1,002.5 | 6,394 |
| January 26, 2026 | 1,013.5 | 1,010.25 | 1,010.25 | 1,016 | 1,009.5 | 23,674 |
| January 23, 2026 | 1,037 | 1,024.25 | 1,024.25 | 1,038.5 | 1,024.25 | 19,758 |
| January 22, 2026 | 1,047.5 | 1,037.25 | 1,037.25 | 1,053.5 | 1,037.12 | 39,999 |
| January 21, 2026 | 1,031 | 1,038.75 | 1,038.75 | 1,040.88 | 1,027.12 | 34,603 |
| January 20, 2026 | 1,036.5 | 1,032.75 | 1,032.75 | 1,040.5 | 1,028 | 28,510 |
| January 19, 2026 | 1,043.5 | 1,042 | 1,042 | 1,046.84 | 1,041 | 12,430 |
| January 16, 2026 | 1,047 | 1,052.75 | 1,052.75 | 1,053.5 | 1,044.87 | 37,494 |
| January 15, 2026 | 1,032.5 | 1,045 | 1,045 | 1,047.5 | 1,032.5 | 11,410 |
| January 14, 2026 | 1,028.5 | 1,025.5 | 1,025.5 | 1,032 | 1,022.17 | 11,756 |
| January 13, 2026 | 1,021 | 1,028.5 | 1,028.5 | 1,031.22 | 1,020.27 | 18,353 |
| January 12, 2026 | 1,014.39 | 1,017 | 1,017 | 1,019 | 1,012.76 | 14,173 |
| January 09, 2026 | 1,009.5 | 1,016.5 | 1,016.5 | 1,016.92 | 1,007.61 | 32,903 |
| January 08, 2026 | 1,002 | 1,007.5 | 1,007.5 | 1,013.77 | 1,002 | 24,544 |
| January 07, 2026 | 1,012.5 | 1,007.75 | 1,007.75 | 1,016 | 1,005.62 | 3,037 |
| January 06, 2026 | 993.25 | 1,002.5 | 1,002.5 | 1,003.2 | 992.25 | 4,691 |
| January 05, 2026 | 994.07 | 997.25 | 997.25 | 1,001.85 | 990.23 | 16,398 |
| January 02, 2026 | 977.5 | 982.75 | 982.75 | 984.13 | 972.77 | 5,500 |
| December 31, 2025 | 978.52 | 980.13 | 980.13 | 982.5 | 978.52 | 783 |
| December 30, 2025 | 978.92 | 983 | 983 | 983.15 | 978.91 | 8,147 |
| December 29, 2025 | 983.02 | 979.25 | 979.25 | 985.25 | 978.75 | 17,251 |
| December 24, 2025 | 981.25 | 979.75 | 979.75 | 981.25 | 978.61 | 607 |
| December 23, 2025 | 981.75 | 980.75 | 980.75 | 983.75 | 980.75 | 4,893 |
| December 22, 2025 | 987 | 983.5 | 983.5 | 987 | 978.37 | 3,141 |
| December 19, 2025 | 972.75 | 977 | 977 | 978.46 | 971.5 | 49,802 |
| December 18, 2025 | 967.75 | 975.5 | 975.5 | 975.75 | 966.25 | 18,665 |
| December 17, 2025 | 988 | 968.75 | 968.75 | 988 | 968.75 | 2,087 |
| December 16, 2025 | 984 | 978 | 978 | 985.5 | 978 | 4,941 |
| December 15, 2025 | 990.75 | 987 | 987 | 990.75 | 984.31 | 40,643 |
| December 12, 2025 | 993.5 | 985.25 | 985.25 | 994.25 | 985.25 | 21,939 |
| December 11, 2025 | 978.75 | 983.25 | 983.25 | 983.25 | 976.94 | 3,547 |
| December 10, 2025 | 970.15 | 974.75 | 974.75 | 975.25 | 969.5 | 5,696 |
| December 09, 2025 | 971.5 | 976.75 | 976.75 | 986.05 | 971.5 | 4,315 |
| December 08, 2025 | 977.75 | 977.5 | 977.5 | 978.46 | 975.5 | 3,244 |
| December 05, 2025 | 976.5 | 977 | 977 | 978.03 | 975.24 | 58,364 |
| December 04, 2025 | 973 | 976.88 | 976.88 | 976.88 | 969.96 | 9,155 |
| December 03, 2025 | 971.75 | 967.5 | 967.5 | 973 | 964 | 6,359 |
| December 02, 2025 | 962.75 | 968.5 | 968.5 | 970.15 | 962.75 | 44,662 |
| December 01, 2025 | 975 | 970.13 | 970.13 | 975 | 967.21 | 28,020 |
| November 28, 2025 | 981.25 | 976.25 | 976.25 | 981.25 | 973 | 5,163 |
| November 27, 2025 | 968 | 969.75 | 969.75 | 973.75 | 967.25 | 29,142 |
| November 26, 2025 | 972.5 | 971.25 | 971.25 | 973.25 | 967.31 | 18,725 |