1,254.80
+4.6(+0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,260.4 | 1,254.8 | 1,254.8 | 1,266 | 1,247.92 | 11,496 |
| February 19, 2026 | 1,252.59 | 1,250.2 | 1,250.2 | 1,257.4 | 1,246.7 | 1,946 |
| February 18, 2026 | 1,244.02 | 1,257.4 | 1,257.4 | 1,261 | 1,242 | 574 |
| February 17, 2026 | 1,239.26 | 1,239 | 1,239 | 1,242 | 1,228.2 | 2,691 |
| February 16, 2026 | 1,244.4 | 1,237.6 | 1,237.6 | 1,246.4 | 1,235.8 | 3,677 |
| February 13, 2026 | 1,218.4 | 1,241.2 | 1,241.2 | 1,245 | 1,217.33 | 12,413 |
| February 12, 2026 | 1,253 | 1,218 | 1,218 | 1,258.6 | 1,218 | 2,976 |
| February 11, 2026 | 1,276.41 | 1,255.4 | 1,255.4 | 1,276.41 | 1,255.4 | 557 |
| February 10, 2026 | 1,277.8 | 1,287.4 | 1,287.4 | 1,287.4 | 1,274.05 | 1,063 |
| February 09, 2026 | 1,257.2 | 1,271.2 | 1,271.2 | 1,271.2 | 1,248.55 | 1,491 |
| February 06, 2026 | 1,186.2 | 1,240 | 1,242 | 1,242 | 1,186.2 | 4,318 |
| February 05, 2026 | 1,235.2 | 1,222.3 | 1,222.3 | 1,247.8 | 1,208.82 | 1,142 |
| February 04, 2026 | 1,274.4 | 1,246.3 | 1,246.3 | 1,275.4 | 1,236.4 | 797 |
| February 03, 2026 | 1,302 | 1,273 | 1,273 | 1,303.6 | 1,273 | 102 |
| February 02, 2026 | 1,269.8 | 1,295.1 | 1,295.1 | 1,297.13 | 1,261.6 | 2,565 |
| January 30, 2026 | 1,307.2 | 1,302.5 | 1,302.5 | 1,322 | 1,300.2 | 3,558 |
| January 29, 2026 | 1,347.81 | 1,312.4 | 1,312.4 | 1,351.49 | 1,312.4 | 10,018 |
| January 28, 2026 | 1,354.93 | 1,351.2 | 1,351.2 | 1,364 | 1,346.62 | 1,157 |
| January 27, 2026 | 1,343.04 | 1,336.6 | 1,338.4 | 1,343.04 | 1,332.2 | 46 |
| January 26, 2026 | 1,349.12 | 1,329.7 | 1,329.7 | 1,349.12 | 1,329.7 | 1,605 |
| January 23, 2026 | 1,368.4 | 1,353.2 | 1,353.2 | 1,368.4 | 1,351.5 | 724 |
| January 22, 2026 | 1,361.42 | 1,363.2 | 1,363.2 | 1,370.2 | 1,361.42 | 2,381 |
| January 21, 2026 | 1,365.6 | 1,356.7 | 1,356.7 | 1,365.6 | 1,356.7 | 400 |
| January 20, 2026 | 1,350.92 | 1,353.6 | 1,353.6 | 1,357.2 | 1,334.35 | 13,853 |
| January 19, 2026 | 1,370.6 | 1,361.5 | 1,361.5 | 1,371.6 | 1,356.65 | 15,821 |
| January 16, 2026 | 1,385 | 1,380.38 | 1,380.38 | 1,387.18 | 1,379.41 | 526 |
| January 15, 2026 | 1,389.59 | 1,388.8 | 1,388.8 | 1,395.25 | 1,383.7 | 605 |
| January 14, 2026 | 1,378.71 | 1,366 | 1,366 | 1,379.41 | 1,366 | 5,786 |
| January 13, 2026 | 1,370.42 | 1,376.8 | 1,376.8 | 1,379.08 | 1,370.42 | 193 |
| January 12, 2026 | 1,359 | 1,372.6 | 1,372.6 | 1,374.6 | 1,356.22 | 2,414 |
| January 09, 2026 | 1,356.96 | 1,368.7 | 1,368.7 | 1,374.67 | 1,355.85 | 6,846 |
| January 08, 2026 | 1,351 | 1,358.7 | 1,358.7 | 1,358.7 | 1,349.6 | 2,653 |
| January 07, 2026 | 1,351.5 | 1,356.6 | 1,356.6 | 1,360.6 | 1,345 | 2,348 |
| January 06, 2026 | 1,334.84 | 1,337.6 | 1,337.6 | 1,348.55 | 1,334.84 | 1,259 |
| January 05, 2026 | 1,326 | 1,337.2 | 1,337.2 | 1,337.2 | 1,318.6 | 3,031 |
| January 02, 2026 | 1,301.6 | 1,300 | 1,300 | 1,306.6 | 1,293.71 | 3,726 |
| December 31, 2025 | 1,284.12 | 1,286.6 | 1,286.6 | 1,292.2 | 1,284.12 | 7,098 |
| December 30, 2025 | 1,289.43 | 1,300 | 1,300 | 1,300.15 | 1,289.43 | 6,235 |
| December 29, 2025 | 1,295.61 | 1,287.6 | 1,287.6 | 1,304.6 | 1,285 | 1,765 |
| December 24, 2025 | 1,308 | 1,308.4 | 1,308.4 | 1,308.97 | 1,304.6 | 19 |
| December 23, 2025 | 1,315.2 | 1,308.4 | 1,308.4 | 1,315.68 | 1,302.6 | 13,566 |
| December 22, 2025 | 1,319.8 | 1,324.5 | 1,324.5 | 1,327.29 | 1,310.2 | 520 |
| December 19, 2025 | 1,286 | 1,307.3 | 1,307.3 | 1,307.3 | 1,283.45 | 3,788 |
| December 18, 2025 | 1,264.4 | 1,277.2 | 1,277.2 | 1,285.2 | 1,262.2 | 1,934 |
| December 17, 2025 | 1,287 | 1,273.4 | 1,273.4 | 1,293.26 | 1,272.6 | 2,949 |
| December 16, 2025 | 1,277.6 | 1,272.9 | 1,272.9 | 1,277.6 | 1,272.9 | 24 |
| December 15, 2025 | 1,316 | 1,299.1 | 1,299.1 | 1,317.2 | 1,293.9 | 401 |
| December 12, 2025 | 1,351.36 | 1,326.8 | 1,326.8 | 1,351.36 | 1,326.8 | 827 |
| December 11, 2025 | 1,336.6 | 1,321.2 | 1,321.2 | 1,341 | 1,318.33 | 2,339 |
| December 10, 2025 | 1,350.52 | 1,344.3 | 1,344.3 | 1,353.37 | 1,339 | 1,859 |
| December 09, 2025 | 1,345.99 | 1,355.6 | 1,355.6 | 1,355.6 | 1,340.51 | 1,440 |
| December 08, 2025 | 1,352.03 | 1,344.1 | 1,344.1 | 1,352.03 | 1,340.2 | 652 |
| December 05, 2025 | 1,346.6 | 1,344.2 | 1,344.2 | 1,352.42 | 1,344.2 | 6,801 |
| December 04, 2025 | 1,331.2 | 1,338.2 | 1,338.2 | 1,340.4 | 1,323.03 | 192 |
| December 03, 2025 | 1,311.4 | 1,306.3 | 1,306.3 | 1,316.8 | 1,303.9 | 2,396 |
| December 02, 2025 | 1,323.6 | 1,316.3 | 1,316.3 | 1,327.2 | 1,308.39 | 508 |
| December 01, 2025 | 1,312.6 | 1,310 | 1,310 | 1,322 | 1,299 | 5,127 |
| November 28, 2025 | 1,319.6 | 1,327 | 1,327 | 1,327 | 1,315.6 | 75 |
| November 27, 2025 | 1,308.78 | 1,302.83 | 1,302.83 | 1,310.8 | 1,302.83 | 2,448 |
| November 26, 2025 | 1,298.6 | 1,275.8 | 1,275.8 | 1,307 | 1,275.8 | 4,706 |