1,305.00
+3.5(+0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,308 | 1,305 | 1,305 | 1,309 | 1,292.5 | 34,225 |
| February 19, 2026 | 1,301 | 1,301.5 | 1,301.5 | 1,302 | 1,291 | 10,715 |
| February 18, 2026 | 1,282 | 1,300.5 | 1,300.5 | 1,300.5 | 1,282 | 19,922 |
| February 17, 2026 | 1,271.5 | 1,280.5 | 1,280.5 | 1,285.5 | 1,263.89 | 46,006 |
| February 16, 2026 | 1,273.08 | 1,266 | 1,266 | 1,276 | 1,265 | 64,701 |
| February 13, 2026 | 1,258 | 1,268.5 | 1,268.5 | 1,272.5 | 1,252.5 | 185,960 |
| February 12, 2026 | 1,297.5 | 1,265.5 | 1,265.5 | 1,298 | 1,265.5 | 18,789 |
| February 11, 2026 | 1,291 | 1,286.5 | 1,286.5 | 1,307 | 1,277 | 98,972 |
| February 10, 2026 | 1,299 | 1,293 | 1,293 | 1,302 | 1,292.5 | 167,489 |
| February 09, 2026 | 1,282.5 | 1,297.5 | 1,297.5 | 1,297.5 | 1,270.5 | 231,907 |
| February 06, 2026 | 1,230.5 | 1,270 | 1,270 | 1,270 | 1,230.5 | 84,027 |
| February 05, 2026 | 1,250 | 1,238.75 | 1,238.75 | 1,255 | 1,223.5 | 328,747 |
| February 04, 2026 | 1,284 | 1,245 | 1,245 | 1,286 | 1,241.5 | 24,732 |
| February 03, 2026 | 1,302.5 | 1,282.5 | 1,282.5 | 1,306.5 | 1,278.6 | 136,053 |
| February 02, 2026 | 1,262.5 | 1,293.5 | 1,293.5 | 1,293.9 | 1,261.5 | 63,862 |
| January 30, 2026 | 1,279.5 | 1,285 | 1,285 | 1,298.5 | 1,278 | 181,261 |
| January 29, 2026 | 1,299 | 1,277 | 1,277 | 1,303 | 1,270 | 16,092 |
| January 28, 2026 | 1,311 | 1,300.5 | 1,300.5 | 1,314.5 | 1,299 | 60,185 |
| January 27, 2026 | 1,300.15 | 1,300 | 1,300 | 1,302 | 1,293.5 | 4,768 |
| January 26, 2026 | 1,286 | 1,292 | 1,292 | 1,296.5 | 1,280.5 | 17,848 |
| January 23, 2026 | 1,309 | 1,297 | 1,297 | 1,309 | 1,295.5 | 17,101 |
| January 22, 2026 | 1,324.5 | 1,308 | 1,308 | 1,327.31 | 1,303.1 | 13,633 |
| January 21, 2026 | 1,306 | 1,311.5 | 1,311.5 | 1,313 | 1,298 | 76,872 |
| January 20, 2026 | 1,299 | 1,316.5 | 1,316.5 | 1,317 | 1,293.5 | 13,729 |
| January 19, 2026 | 1,317.5 | 1,314 | 1,314 | 1,321 | 1,312 | 83,414 |
| January 16, 2026 | 1,339 | 1,332.5 | 1,332.5 | 1,340 | 1,330.5 | 31,230 |
| January 15, 2026 | 1,320.5 | 1,341.5 | 1,341.5 | 1,343.5 | 1,320.45 | 46,085 |
| January 14, 2026 | 1,330.5 | 1,310.25 | 1,310.25 | 1,331 | 1,306.44 | 291,125 |
| January 13, 2026 | 1,320.5 | 1,331.25 | 1,331.25 | 1,331.25 | 1,320.5 | 84,992 |
| January 12, 2026 | 1,304 | 1,317 | 1,317 | 1,318.7 | 1,295.93 | 55,795 |
| January 09, 2026 | 1,298.5 | 1,316 | 1,316 | 1,316 | 1,298.5 | 77,526 |
| January 08, 2026 | 1,310.5 | 1,296 | 1,296 | 1,317.69 | 1,296 | 13,963 |
| January 07, 2026 | 1,316.5 | 1,317.5 | 1,317.5 | 1,318 | 1,311.5 | 59,200 |
| January 06, 2026 | 1,304.5 | 1,306.5 | 1,306.5 | 1,308 | 1,295.5 | 35,714 |
| January 05, 2026 | 1,313 | 1,306.5 | 1,306.5 | 1,315.5 | 1,306 | 16,604 |
| January 02, 2026 | 1,295.5 | 1,288.5 | 1,288.5 | 1,299.59 | 1,286 | 47,861 |
| December 31, 2025 | 1,293.68 | 1,293 | 1,293 | 1,294.72 | 1,292.5 | 19,152 |
| December 30, 2025 | 1,297 | 1,300.5 | 1,300.5 | 1,300.5 | 1,295 | 73,398 |
| December 29, 2025 | 1,307 | 1,298.75 | 1,298.75 | 1,307.5 | 1,293.15 | 16,367 |
| December 24, 2025 | 1,301.5 | 1,304.5 | 1,304.5 | 1,308 | 1,301.5 | 19,252 |
| December 23, 2025 | 1,300 | 1,305 | 1,305 | 1,306.11 | 1,298 | 6,459 |
| December 22, 2025 | 1,307.5 | 1,304.5 | 1,304.5 | 1,313.5 | 1,301.9 | 6,675 |
| December 19, 2025 | 1,281.5 | 1,298 | 1,298 | 1,299.23 | 1,278 | 112,047 |
| December 18, 2025 | 1,257.66 | 1,276.5 | 1,276.5 | 1,277.5 | 1,257.66 | 4,958 |
| December 17, 2025 | 1,292.5 | 1,259.25 | 1,259.25 | 1,295.48 | 1,256.5 | 6,248 |
| December 16, 2025 | 1,273 | 1,271.75 | 1,271.75 | 1,284 | 1,271.5 | 22,097 |
| December 15, 2025 | 1,293.5 | 1,295 | 1,295 | 1,296.5 | 1,284 | 44,395 |
| December 12, 2025 | 1,321.5 | 1,285 | 1,285 | 1,322.5 | 1,284 | 82,693 |
| December 11, 2025 | 1,306.5 | 1,302.5 | 1,302.5 | 1,311 | 1,293.15 | 8,051 |
| December 10, 2025 | 1,319.85 | 1,319.5 | 1,319.5 | 1,322 | 1,311.55 | 25,947 |
| December 09, 2025 | 1,315.5 | 1,323 | 1,323 | 1,323 | 1,310.5 | 27,920 |
| December 08, 2025 | 1,314 | 1,313 | 1,313 | 1,317.5 | 1,313 | 8,774 |
| December 05, 2025 | 1,308.5 | 1,306.5 | 1,306.5 | 1,313.35 | 1,305 | 6,572 |
| December 04, 2025 | 1,296.5 | 1,301 | 1,301 | 1,301 | 1,291 | 32,628 |
| December 03, 2025 | 1,297 | 1,289 | 1,289 | 1,303 | 1,278 | 30,581 |
| December 02, 2025 | 1,305 | 1,301 | 1,301 | 1,316.9 | 1,293.5 | 152,116 |
| December 01, 2025 | 1,299.5 | 1,296 | 1,296 | 1,302 | 1,287.5 | 5,101 |
| November 28, 2025 | 1,301.9 | 1,303.5 | 1,303.5 | 1,304.9 | 1,297.32 | 7,925 |
| November 27, 2025 | 1,296 | 1,292 | 1,292 | 1,297.5 | 1,291.5 | 108,516 |
| November 26, 2025 | 1,286.5 | 1,294.08 | 1,294.08 | 1,294.08 | 1,283.26 | 33,429 |