1,770.50
-7.5(-0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,763.5 | 1,770.5 | 1,770.5 | 1,773 | 1,758.5 | 43,824 |
| February 19, 2026 | 1,784.5 | 1,778 | 1,778 | 1,784.5 | 1,770.35 | 38,399 |
| February 18, 2026 | 1,775.5 | 1,779.5 | 1,779.5 | 1,781.12 | 1,770 | 865,452 |
| February 17, 2026 | 1,762 | 1,772 | 1,772 | 1,775 | 1,758.18 | 1.28M |
| February 16, 2026 | 1,764 | 1,759 | 1,759 | 1,765.68 | 1,757.52 | 129,712 |
| February 13, 2026 | 1,788 | 1,802.5 | 1,802.5 | 1,802.5 | 1,784.5 | 27,854 |
| February 12, 2026 | 1,806 | 1,799.5 | 1,799.5 | 1,808.5 | 1,799.02 | 205,356 |
| February 11, 2026 | 1,800.5 | 1,802 | 1,802 | 1,806 | 1,789.2 | 88,308 |
| February 10, 2026 | 1,766.5 | 1,788.5 | 1,788.5 | 1,793.28 | 1,766.5 | 66,845 |
| February 09, 2026 | 1,732 | 1,748 | 1,748 | 1,749 | 1,726.28 | 62,615 |
| February 06, 2026 | 1,691.79 | 1,716 | 1,716 | 1,717 | 1,689.5 | 58,855 |
| February 05, 2026 | 1,663 | 1,675.25 | 1,675.25 | 1,676.69 | 1,662.5 | 20,036 |
| February 04, 2026 | 1,663.5 | 1,687.5 | 1,687.5 | 1,692 | 1,660 | 12,658 |
| February 03, 2026 | 1,667 | 1,656.5 | 1,656.5 | 1,672.5 | 1,654 | 58,044 |
| February 02, 2026 | 1,629 | 1,646 | 1,646 | 1,648.5 | 1,627.96 | 25,743 |
| January 30, 2026 | 1,636.5 | 1,642 | 1,642 | 1,644.63 | 1,632.25 | 87,788 |
| January 29, 2026 | 1,628 | 1,626.5 | 1,626.5 | 1,635.48 | 1,620 | 35,238 |
| January 28, 2026 | 1,633.5 | 1,616.5 | 1,616.5 | 1,633.5 | 1,611 | 32,448 |
| January 27, 2026 | 1,635 | 1,632 | 1,632 | 1,638.5 | 1,628.49 | 13,500 |
| January 26, 2026 | 1,635.5 | 1,625.25 | 1,625.25 | 1,643 | 1,624.68 | 32,971 |
| January 23, 2026 | 1,644 | 1,627.5 | 1,627.5 | 1,649.5 | 1,625.61 | 98,321 |
| January 22, 2026 | 1,647.5 | 1,652.5 | 1,652.5 | 1,656.93 | 1,647.5 | 48,760 |
| January 21, 2026 | 1,639.5 | 1,649 | 1,649 | 1,649 | 1,637.5 | 15,311 |
| January 20, 2026 | 1,645 | 1,638.5 | 1,638.5 | 1,645 | 1,631.8 | 12,821 |
| January 19, 2026 | 1,677 | 1,669.5 | 1,669.5 | 1,679.5 | 1,669.5 | 107,370 |
| January 16, 2026 | 1,682 | 1,675.5 | 1,675.5 | 1,682.92 | 1,672.23 | 84,130 |
| January 15, 2026 | 1,677.5 | 1,678 | 1,678 | 1,687 | 1,674.5 | 31,566 |
| January 14, 2026 | 1,674.5 | 1,674 | 1,674 | 1,677.4 | 1,664 | 67,011 |
| January 13, 2026 | 1,655.5 | 1,660 | 1,660 | 1,662.5 | 1,655.16 | 51,626 |
| January 12, 2026 | 1,669 | 1,668.5 | 1,668.5 | 1,676.4 | 1,667 | 86,747 |
| January 09, 2026 | 1,629 | 1,662.5 | 1,662.5 | 1,672 | 1,629 | 115,790 |
| January 08, 2026 | 1,620.5 | 1,629 | 1,629 | 1,629.5 | 1,620.5 | 105,111 |
| January 07, 2026 | 1,631 | 1,627.5 | 1,627.5 | 1,631 | 1,625 | 60,524 |
| January 06, 2026 | 1,639.5 | 1,624.5 | 1,624.5 | 1,641.5 | 1,624.5 | 41,717 |
| January 05, 2026 | 1,617 | 1,623.5 | 1,623.5 | 1,624.43 | 1,616.5 | 61,006 |
| January 02, 2026 | 1,598 | 1,588 | 1,588 | 1,615 | 1,579.5 | 15,997 |
| December 31, 2025 | 1,584.5 | 1,584.5 | 1,584.5 | 1,588.5 | 1,583 | 40,865 |
| December 30, 2025 | 1,584.5 | 1,591 | 1,591 | 1,593.3 | 1,583.52 | 6,765 |
| December 29, 2025 | 1,589 | 1,584.5 | 1,584.5 | 1,593.5 | 1,581 | 135,195 |
| December 24, 2025 | 1,582 | 1,582.5 | 1,582.5 | 1,584.5 | 1,581.15 | 36,970 |
| December 23, 2025 | 1,592.5 | 1,591 | 1,591 | 1,594.5 | 1,590.5 | 20,292 |
| December 22, 2025 | 1,580.99 | 1,578 | 1,578 | 1,581 | 1,573.5 | 22,304 |
| December 19, 2025 | 1,585 | 1,592.5 | 1,592.5 | 1,595 | 1,582 | 61,715 |
| December 18, 2025 | 1,577.5 | 1,585 | 1,585 | 1,586.5 | 1,576 | 30,374 |
| December 17, 2025 | 1,596 | 1,580.5 | 1,580.5 | 1,597.44 | 1,580.5 | 23,465 |
| December 16, 2025 | 1,594.5 | 1,592 | 1,592 | 1,599.71 | 1,592 | 15,284 |
| December 15, 2025 | 1,617.5 | 1,615.5 | 1,615.5 | 1,622.88 | 1,614.91 | 27,429 |
| December 12, 2025 | 1,607.5 | 1,599.5 | 1,599.5 | 1,612 | 1,599 | 108,775 |
| December 11, 2025 | 1,582 | 1,596.5 | 1,596.5 | 1,598.5 | 1,576.68 | 95,013 |
| December 10, 2025 | 1,590.5 | 1,592.5 | 1,592.5 | 1,592.5 | 1,588 | 5,879 |
| December 09, 2025 | 1,597 | 1,598 | 1,598 | 1,602 | 1,594 | 35,360 |
| December 08, 2025 | 1,600.5 | 1,589.5 | 1,589.5 | 1,602.5 | 1,588.68 | 45,078 |
| December 05, 2025 | 1,594.95 | 1,595.75 | 1,595.75 | 1,597.5 | 1,593 | 4,955 |
| December 04, 2025 | 1,607 | 1,595.5 | 1,595.5 | 1,610 | 1,595.5 | 9,544 |
| December 03, 2025 | 1,583 | 1,574 | 1,574 | 1,583 | 1,571.22 | 12,449 |
| December 02, 2025 | 1,588.5 | 1,590.5 | 1,590.5 | 1,595.5 | 1,586.04 | 39,565 |
| December 01, 2025 | 1,584 | 1,590 | 1,590 | 1,591 | 1,579.75 | 17,129 |
| November 28, 2025 | 1,609 | 1,593.5 | 1,593.5 | 1,609 | 1,587.5 | 41,428 |
| November 27, 2025 | 1,595.5 | 1,590.5 | 1,590.5 | 1,596.85 | 1,590.25 | 15,542 |
| November 26, 2025 | 1,598.5 | 1,598 | 1,598 | 1,599 | 1,590.5 | 40,685 |