1,061.50
-3(-0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,068.5 | 1,061.5 | 1,061.5 | 1,069.5 | 1,059.5 | 84,204 |
| February 19, 2026 | 1,069.85 | 1,064.5 | 1,064.5 | 1,071.1 | 1,063 | 253,601 |
| February 18, 2026 | 1,056.15 | 1,068 | 1,068 | 1,069 | 1,053.18 | 221,168 |
| February 17, 2026 | 1,055.19 | 1,057.25 | 1,057.25 | 1,063 | 1,051.5 | 135,512 |
| February 16, 2026 | 1,055.5 | 1,053 | 1,053 | 1,056.87 | 1,051 | 162,241 |
| February 13, 2026 | 1,045.83 | 1,054.75 | 1,054.75 | 1,055.33 | 1,036 | 3.77M |
| February 12, 2026 | 1,063.77 | 1,048 | 1,048 | 1,065 | 1,047.2 | 195,971 |
| February 11, 2026 | 1,046.66 | 1,058.5 | 1,058.5 | 1,062.5 | 1,044 | 177,721 |
| February 10, 2026 | 1,047.5 | 1,048.5 | 1,048.5 | 1,052.49 | 1,043 | 165,611 |
| February 09, 2026 | 1,057 | 1,048.5 | 1,048.5 | 1,059 | 1,042 | 855,676 |
| February 06, 2026 | 1,038 | 1,052.25 | 1,052.25 | 1,053 | 1,036.72 | 148,351 |
| February 05, 2026 | 1,038.5 | 1,035 | 1,035 | 1,045 | 1,030.62 | 222,564 |
| February 04, 2026 | 1,037 | 1,037.5 | 1,037.5 | 1,044 | 1,033 | 225,947 |
| February 03, 2026 | 1,038.5 | 1,037 | 1,037 | 1,042.87 | 1,034.39 | 241,539 |
| February 02, 2026 | 1,011.49 | 1,037.5 | 1,037.5 | 1,037.5 | 1,008.5 | 81,792 |
| January 30, 2026 | 1,014.88 | 1,021 | 1,021 | 1,025.5 | 1,013.93 | 192,404 |
| January 29, 2026 | 1,020.5 | 1,014.75 | 1,014.75 | 1,022.5 | 1,008.18 | 60,090 |
| January 28, 2026 | 1,013.5 | 1,019 | 1,019 | 1,019 | 1,010.93 | 95,122 |
| January 27, 2026 | 1,006.5 | 1,005 | 1,005 | 1,009.24 | 1,002.38 | 39,874 |
| January 26, 2026 | 1,006.5 | 1,000.5 | 1,000.5 | 1,006.5 | 999.7 | 1.53M |
| January 23, 2026 | 1,027.5 | 1,012.5 | 1,012.5 | 1,027.5 | 1,012.5 | 51,995 |
| January 22, 2026 | 1,039.5 | 1,035 | 1,035 | 1,043 | 1,032.01 | 112,506 |
| January 21, 2026 | 1,011.75 | 1,032 | 1,032 | 1,032 | 1,009.51 | 46,635 |
| January 20, 2026 | 1,005.49 | 1,015.75 | 1,015.75 | 1,016 | 1,000.35 | 182,901 |
| January 19, 2026 | 1,012.5 | 1,010 | 1,010 | 1,016 | 1,009.52 | 395,127 |
| January 16, 2026 | 1,028.37 | 1,022.43 | 1,022.43 | 1,030 | 1,021.68 | 45,703 |
| January 15, 2026 | 1,016 | 1,028.75 | 1,028.75 | 1,028.75 | 1,015.41 | 129,038 |
| January 14, 2026 | 1,013.45 | 1,012.5 | 1,012.5 | 1,014.25 | 1,008.48 | 57,003 |
| January 13, 2026 | 1,010.52 | 1,015 | 1,015 | 1,015.84 | 1,008.89 | 117,487 |
| January 12, 2026 | 1,012 | 1,009 | 1,009 | 1,012 | 1,006.94 | 127,645 |
| January 09, 2026 | 1,006.5 | 1,013 | 1,013 | 1,014.99 | 1,004 | 30,236 |
| January 08, 2026 | 997.34 | 1,001.5 | 1,001.5 | 1,003 | 996 | 114,732 |
| January 07, 2026 | 1,004.4 | 1,000.5 | 1,000.5 | 1,005.44 | 1,000.5 | 68,084 |
| January 06, 2026 | 984 | 997.25 | 997.25 | 997.42 | 981.43 | 28,528 |
| January 05, 2026 | 990.59 | 984.63 | 984.63 | 990.59 | 984.42 | 193,090 |
| January 02, 2026 | 967.5 | 975.25 | 975.25 | 975.25 | 966.77 | 92,732 |
| December 31, 2025 | 970.55 | 971.25 | 971.25 | 973 | 969.5 | 7,362 |
| December 30, 2025 | 969.75 | 972.25 | 972.25 | 974.13 | 969.6 | 4,556 |
| December 29, 2025 | 971.5 | 967.5 | 967.5 | 971.5 | 966.25 | 21,968 |
| December 24, 2025 | 963.5 | 961 | 961 | 963.5 | 960.44 | 5,642 |
| December 23, 2025 | 965.41 | 964.25 | 964.25 | 967.5 | 962.9 | 108,129 |
| December 22, 2025 | 967.5 | 968.13 | 968.13 | 970 | 966.06 | 218,989 |
| December 19, 2025 | 960.25 | 968 | 968 | 968.5 | 957.63 | 16,183 |
| December 18, 2025 | 958 | 961.63 | 961.63 | 962.5 | 957.12 | 164,025 |
| December 17, 2025 | 962.32 | 950 | 950 | 965.48 | 949.94 | 30,210 |
| December 16, 2025 | 960.25 | 953.75 | 953.75 | 962.88 | 953.75 | 72,760 |
| December 15, 2025 | 967.24 | 964.25 | 964.25 | 970.63 | 963.23 | 181,994 |
| December 12, 2025 | 977.24 | 969.25 | 969.25 | 978.24 | 967.5 | 101,504 |
| December 11, 2025 | 969.28 | 969 | 969 | 971.75 | 966.25 | 279,432 |
| December 10, 2025 | 958.5 | 963.75 | 963.75 | 963.75 | 956.36 | 78,218 |
| December 09, 2025 | 959 | 962.25 | 962.25 | 963.44 | 954.98 | 60,802 |
| December 08, 2025 | 958.88 | 956.5 | 956.5 | 963.5 | 955.97 | 1.75M |
| December 05, 2025 | 951.08 | 960 | 960 | 962.5 | 950.2 | 72,893 |
| December 04, 2025 | 955.25 | 952.25 | 952.25 | 956 | 950 | 42,365 |
| December 03, 2025 | 955.92 | 953.25 | 953.25 | 956.27 | 949 | 213,500 |
| December 02, 2025 | 949.25 | 951.25 | 951.25 | 954.26 | 949.25 | 75,174 |
| December 01, 2025 | 947.75 | 950.25 | 950.25 | 950.25 | 942.57 | 50,733 |
| November 28, 2025 | 948.75 | 950.88 | 950.88 | 951.25 | 942 | 78,714 |
| November 27, 2025 | 940.54 | 938.88 | 938.88 | 942.61 | 938.56 | 2,305 |
| November 26, 2025 | 938.25 | 942.5 | 942.5 | 942.89 | 935.61 | 196,110 |