1,045.00
+6(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,042.8 | 1,045 | 1,045 | 1,050.44 | 1,040.4 | 1.86M |
| February 19, 2026 | 1,044.4 | 1,039 | 1,039 | 1,045.2 | 1,035.61 | 1.96M |
| February 18, 2026 | 1,031.6 | 1,042.2 | 1,042.2 | 1,044.8 | 1,031.4 | 4.52M |
| February 17, 2026 | 1,023 | 1,028.2 | 1,028.2 | 1,028.2 | 1,021.83 | 3.35M |
| February 16, 2026 | 1,020.2 | 1,020.4 | 1,020.4 | 1,022.8 | 1,019 | 2.3M |
| February 13, 2026 | 1,016.8 | 1,018.2 | 1,018.2 | 1,019.04 | 1,010 | 2.91M |
| February 12, 2026 | 1,027 | 1,013.6 | 1,013.6 | 1,027.4 | 1,012.6 | 2.94M |
| February 11, 2026 | 1,110.2 | 1,020.4 | 1,020.4 | 1,110.2 | 1,011.2 | 3.42M |
| February 10, 2026 | 1,012.8 | 1,009.4 | 1,009.4 | 1,013.6 | 1,007 | 3.83M |
| February 09, 2026 | 1,013.8 | 1,012.2 | 1,012.2 | 1,015.6 | 1,005.55 | 5.75M |
| February 06, 2026 | 999.3 | 1,010.2 | 1,010.2 | 1,011.6 | 999.1 | 3.39M |
| February 05, 2026 | 1,010.4 | 1,004.2 | 1,004.2 | 1,014 | 1,002.4 | 5.87M |
| February 04, 2026 | 1,006.6 | 1,013.4 | 1,013.4 | 1,021.4 | 1,006.08 | 3.02M |
| February 03, 2026 | 1,009.2 | 1,004.6 | 1,004.6 | 1,010.6 | 996.9 | 3.71M |
| February 02, 2026 | 988.6 | 1,008 | 1,008 | 1,008 | 988.3 | 2.7M |
| January 30, 2026 | 988 | 996.6 | 996.6 | 997.1 | 987.4 | 5.39M |
| January 29, 2026 | 994.2 | 990.9 | 990.9 | 1,001.6 | 990.5 | 2.5M |
| January 28, 2026 | 994.8 | 989 | 989 | 996.4 | 988.7 | 3.44M |
| January 27, 2026 | 992.9 | 994.3 | 994.3 | 996.4 | 989.9 | 2.43M |
| January 26, 2026 | 989.7 | 988.6 | 988.6 | 992.5 | 986.5 | 2.15M |
| January 23, 2026 | 989.3 | 988.1 | 988.1 | 992.4 | 986.9 | 3.21M |
| January 22, 2026 | 994 | 988.5 | 988.5 | 996.6 | 988.2 | 5.1M |
| January 21, 2026 | 986.2 | 987.6 | 987.6 | 990.2 | 983.7 | 6.59M |
| January 20, 2026 | 986.7 | 986.4 | 986.4 | 987.1 | 979.1 | 4.94M |
| January 19, 2026 | 993 | 993 | 993 | 996.76 | 990 | 4.65M |
| January 16, 2026 | 994.5 | 995.6 | 995.6 | 998.9 | 993.7 | 7.95M |
| January 15, 2026 | 993.1 | 996 | 996 | 997.62 | 989.9 | 1.5M |
| January 14, 2026 | 988.6 | 989.3 | 989.3 | 990.5 | 987.9 | 2.43M |
| January 13, 2026 | 986.5 | 986.4 | 986.4 | 987.8 | 982.65 | 4.66M |
| January 12, 2026 | 982.8 | 986.6 | 986.6 | 987.6 | 982 | 1.75M |
| January 09, 2026 | 978.8 | 984.7 | 984.7 | 989.3 | 978.69 | 2.98M |
| January 08, 2026 | 974.5 | 977 | 977 | 978.46 | 972.45 | 3.39M |
| January 07, 2026 | 981.6 | 976.7 | 976.7 | 983.2 | 975.8 | 5.96M |
| January 06, 2026 | 977.3 | 984.3 | 984.3 | 988.1 | 976.2 | 4.54M |
| January 05, 2026 | 974.8 | 973.3 | 973.3 | 974.9 | 968.5 | 2.21M |
| January 02, 2026 | 968.2 | 968.8 | 968.8 | 978 | 966.7 | 2.28M |
| December 31, 2025 | 968.9 | 966.7 | 966.7 | 969.3 | 965.3 | 1.38M |
| December 30, 2025 | 960.7 | 967.4 | 967.4 | 968.8 | 957.6 | 2.76M |
| December 29, 2025 | 961.4 | 960.4 | 960.4 | 962.8 | 959.27 | 3.01M |
| December 24, 2025 | 961.6 | 960.7 | 960.7 | 963.1 | 959 | 1.84M |
| December 23, 2025 | 958.5 | 961.9 | 961.9 | 963.6 | 957.7 | 2.06M |
| December 22, 2025 | 959.4 | 959.6 | 959.6 | 963.8 | 956.5 | 3.4M |
| December 19, 2025 | 956.3 | 963.1 | 963.1 | 963.6 | 955.6 | 5.88M |
| December 18, 2025 | 953.6 | 957.6 | 957.6 | 958.5 | 949.4 | 5.07M |
| December 17, 2025 | 949.1 | 951.7 | 951.7 | 960.1 | 949.1 | 4.12M |
| December 16, 2025 | 949.8 | 943.7 | 943.7 | 951.2 | 940.9 | 2.7M |
| December 15, 2025 | 944.1 | 950.4 | 950.4 | 952.1 | 943.5 | 7.4M |
| December 12, 2025 | 949 | 940 | 940 | 951.4 | 939.1 | 2.73M |
| December 11, 2025 | 941.1 | 945.6 | 945.6 | 946.8 | 938.58 | 1.73M |
| December 10, 2025 | 942.9 | 945.9 | 945.9 | 949.4 | 942.4 | 2.45M |
| December 09, 2025 | 944.9 | 944.9 | 944.9 | 948.7 | 943.5 | 1.86M |
| December 08, 2025 | 947.3 | 945.2 | 945.2 | 948.6 | 943.5 | 3.43M |
| December 05, 2025 | 952.5 | 947.1 | 947.1 | 954 | 947.1 | 2.03M |
| December 04, 2025 | 950.4 | 951 | 951 | 952.9 | 946.8 | 3.55M |
| December 03, 2025 | 949.1 | 948.3 | 948.3 | 950.4 | 946.7 | 2.55M |
| December 02, 2025 | 948.7 | 949 | 949 | 953.2 | 947.18 | 4.17M |
| December 01, 2025 | 949.47 | 949.1 | 949.1 | 952.5 | 947.2 | 2.34M |
| November 28, 2025 | 950 | 950.6 | 950.6 | 954.1 | 948.2 | 1.72M |
| November 27, 2025 | 946.7 | 947.8 | 947.8 | 948.5 | 944.4 | 1.57M |
| November 26, 2025 | 941.2 | 947.7 | 947.7 | 948.6 | 937.4 | 3.04M |