1,732.00
-3.5(-0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,722 | 1,732 | 1,732 | 1,743 | 1,710 | 18,862 |
| February 19, 2026 | 1,754.95 | 1,728.5 | 1,728.5 | 1,760.5 | 1,703 | 30,578 |
| February 18, 2026 | 1,761.5 | 1,768.5 | 1,768.5 | 1,785.5 | 1,749.5 | 5,610 |
| February 17, 2026 | 1,772.5 | 1,756 | 1,756 | 1,772.5 | 1,719 | 5,667 |
| February 16, 2026 | 1,776.19 | 1,765 | 1,765 | 1,776.5 | 1,745.45 | 17,244 |
| February 13, 2026 | 1,759.5 | 1,758.5 | 1,758.5 | 1,762.5 | 1,742.7 | 12,044 |
| February 12, 2026 | 1,712 | 1,736 | 1,736 | 1,755.5 | 1,695 | 9,335 |
| February 11, 2026 | 1,677 | 1,688.5 | 1,688.5 | 1,697 | 1,673 | 16,167 |
| February 10, 2026 | 1,679 | 1,675.5 | 1,675.5 | 1,689 | 1,670 | 18,715 |
| February 09, 2026 | 1,690 | 1,694.5 | 1,694.5 | 1,705 | 1,684 | 6,865 |
| February 06, 2026 | 1,671 | 1,669 | 1,669 | 1,676.5 | 1,624 | 13,723 |
| February 05, 2026 | 1,707 | 1,668.5 | 1,668.5 | 1,713 | 1,637.98 | 17,904 |
| February 04, 2026 | 1,728 | 1,703.5 | 1,703.5 | 1,728 | 1,694.5 | 7,966 |
| February 03, 2026 | 1,715.5 | 1,703.5 | 1,703.5 | 1,719.5 | 1,688.5 | 8,605 |
| February 02, 2026 | 1,646 | 1,690.25 | 1,690.25 | 1,711.5 | 1,644.77 | 34,980 |
| January 30, 2026 | 1,686 | 1,703 | 1,703 | 1,714 | 1,665 | 12,855 |
| January 29, 2026 | 1,660.62 | 1,686.5 | 1,686.5 | 1,720.5 | 1,660.62 | 44,573 |
| January 28, 2026 | 1,621.68 | 1,649 | 1,649 | 1,672 | 1,621.68 | 25,159 |
| January 27, 2026 | 1,640.86 | 1,605.5 | 1,605.5 | 1,641 | 1,601.71 | 8,532 |
| January 26, 2026 | 1,619.5 | 1,640 | 1,640 | 1,644 | 1,614.5 | 11,303 |
| January 23, 2026 | 1,638.87 | 1,620 | 1,620 | 1,646.5 | 1,619.57 | 7,376 |
| January 22, 2026 | 1,628.5 | 1,624.5 | 1,624.5 | 1,631.42 | 1,597.25 | 5,843 |
| January 21, 2026 | 1,641.5 | 1,612.5 | 1,612.5 | 1,641.5 | 1,593 | 6,886 |
| January 20, 2026 | 1,633.26 | 1,645.75 | 1,645.75 | 1,656.5 | 1,622 | 11,729 |
| January 19, 2026 | 1,634 | 1,629 | 1,629 | 1,645 | 1,623.5 | 12,293 |
| January 16, 2026 | 1,624.43 | 1,620.32 | 1,620.32 | 1,624.45 | 1,602.53 | 6,636 |
| January 15, 2026 | 1,577.29 | 1,604.21 | 1,604.21 | 1,609.5 | 1,567.5 | 17,865 |
| January 14, 2026 | 1,572 | 1,576 | 1,576 | 1,583.93 | 1,570 | 19,028 |
| January 13, 2026 | 1,567 | 1,585.5 | 1,585.5 | 1,585.5 | 1,562.5 | 5,629 |
| January 12, 2026 | 1,566.38 | 1,553.5 | 1,553.5 | 1,568.5 | 1,546.5 | 8,238 |
| January 09, 2026 | 1,533 | 1,544 | 1,544 | 1,546 | 1,520 | 5,661 |
| January 08, 2026 | 1,507.69 | 1,511.5 | 1,511.5 | 1,525.5 | 1,491.83 | 16,860 |
| January 07, 2026 | 1,516 | 1,511.25 | 1,511.25 | 1,517.75 | 1,386.65 | 10,218 |
| January 06, 2026 | 1,475.5 | 1,515.5 | 1,515.5 | 1,515.52 | 1,472 | 5,234 |
| January 05, 2026 | 1,456 | 1,464 | 1,464 | 1,469.93 | 1,442.5 | 127,305 |
| January 02, 2026 | 1,418.5 | 1,435.75 | 1,435.75 | 1,436.95 | 1,418.5 | 5,162 |
| December 31, 2025 | 1,430.5 | 1,414 | 1,414 | 1,430.5 | 1,409.5 | 2,739 |
| December 30, 2025 | 1,387.5 | 1,404 | 1,404 | 1,407.5 | 1,382.5 | 4,514 |
| December 29, 2025 | 1,394.5 | 1,381.5 | 1,381.5 | 1,394.5 | 1,377.07 | 13,143 |
| December 24, 2025 | 1,419.5 | 1,412.75 | 1,412.75 | 1,422.1 | 1,412.59 | 1,920 |
| December 23, 2025 | 1,408 | 1,409.75 | 1,409.75 | 1,420.5 | 1,401.1 | 12,289 |
| December 22, 2025 | 1,427.69 | 1,410 | 1,410 | 1,430.5 | 1,404 | 5,342 |
| December 19, 2025 | 1,417.5 | 1,428 | 1,428 | 1,429.62 | 1,417.5 | 2,003 |
| December 18, 2025 | 1,434.5 | 1,419 | 1,419 | 1,434.5 | 1,413.63 | 11,645 |
| December 17, 2025 | 1,425 | 1,421.32 | 1,421.32 | 1,431.5 | 1,421.32 | 2,532 |
| December 16, 2025 | 1,439 | 1,422.75 | 1,422.75 | 1,439.85 | 1,419.5 | 219 |
| December 15, 2025 | 1,442.46 | 1,450.75 | 1,450.75 | 1,458 | 1,442.08 | 7,848 |
| December 12, 2025 | 1,430 | 1,422.75 | 1,422.75 | 1,430 | 1,418 | 3,380 |
| December 11, 2025 | 1,419.5 | 1,414 | 1,414 | 1,419.5 | 1,407.5 | 1,787 |
| December 10, 2025 | 1,426.33 | 1,418.06 | 1,418.06 | 1,432.5 | 1,413.57 | 46,709 |
| December 09, 2025 | 1,417 | 1,416 | 1,416 | 1,428.37 | 1,407.23 | 8,238 |
| December 08, 2025 | 1,400 | 1,406.5 | 1,406.5 | 1,418.87 | 1,397.5 | 5,415 |
| December 05, 2025 | 1,383.58 | 1,385.5 | 1,385.5 | 1,388.43 | 1,378 | 2,640 |
| December 04, 2025 | 1,397 | 1,373 | 1,373 | 1,397 | 1,372.36 | 2,044 |
| December 03, 2025 | 1,421 | 1,389.5 | 1,389.5 | 1,423.5 | 1,389.5 | 1,836 |
| December 02, 2025 | 1,423 | 1,417 | 1,417 | 1,429 | 1,413.5 | 975 |
| December 01, 2025 | 1,396 | 1,414.75 | 1,414.75 | 1,417.5 | 1,395.85 | 9,032 |
| November 28, 2025 | 1,383.38 | 1,382.5 | 1,382.5 | 1,391 | 1,362.58 | 7,892 |
| November 27, 2025 | 1,381.5 | 1,376 | 1,376 | 1,386.61 | 1,376 | 13,238 |
| November 26, 2025 | 1,390.5 | 1,378.5 | 1,378.5 | 1,390.5 | 1,377 | 4,699 |