1,150.50
+4(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,148.5 | 1,150.5 | 1,150.5 | 1,152 | 1,142.48 | 186,814 |
| February 19, 2026 | 1,150 | 1,146.5 | 1,146.5 | 1,151 | 1,143.5 | 186,968 |
| February 18, 2026 | 1,143.49 | 1,151.5 | 1,151.5 | 1,152 | 1,143 | 97,653 |
| February 17, 2026 | 1,134.5 | 1,139 | 1,139 | 1,140.5 | 1,130.5 | 71,772 |
| February 16, 2026 | 1,140.5 | 1,138 | 1,138 | 1,143.5 | 1,137 | 74,772 |
| February 13, 2026 | 1,136.5 | 1,142 | 1,142 | 1,143 | 1,100 | 74,611 |
| February 12, 2026 | 1,159.5 | 1,140.25 | 1,140.25 | 1,159.5 | 1,140.25 | 64,167 |
| February 11, 2026 | 1,156 | 1,154 | 1,154 | 1,160.5 | 1,150.5 | 97,232 |
| February 10, 2026 | 1,155.5 | 1,156 | 1,156 | 1,158.5 | 1,154.5 | 42,429 |
| February 09, 2026 | 1,149 | 1,154.5 | 1,154.5 | 1,154.5 | 1,144.5 | 87,665 |
| February 06, 2026 | 1,126.5 | 1,142 | 1,142 | 1,143.5 | 1,124.5 | 129,069 |
| February 05, 2026 | 1,140 | 1,129.5 | 1,129.5 | 1,142.5 | 1,116 | 107,853 |
| February 04, 2026 | 1,145.5 | 1,141 | 1,141 | 1,149 | 1,140.44 | 236,726 |
| February 03, 2026 | 1,154.5 | 1,145 | 1,145 | 1,155 | 1,144 | 81,095 |
| February 02, 2026 | 1,132 | 1,150 | 1,150 | 1,150 | 1,131.5 | 83,949 |
| January 30, 2026 | 1,138 | 1,141 | 1,141 | 1,145.49 | 1,136.5 | 238,620 |
| January 29, 2026 | 1,150.5 | 1,138.5 | 1,138.5 | 1,152 | 1,134 | 87,406 |
| January 28, 2026 | 1,153 | 1,147 | 1,147 | 1,157.5 | 1,147 | 126,419 |
| January 27, 2026 | 1,148.5 | 1,149.75 | 1,150 | 1,150 | 1,146.5 | 97,887 |
| January 26, 2026 | 1,140 | 1,145 | 1,145 | 1,146 | 1,137 | 77,104 |
| January 23, 2026 | 1,142 | 1,141.5 | 1,141.5 | 1,143 | 1,138.03 | 97,696 |
| January 22, 2026 | 1,139 | 1,142.5 | 1,142.5 | 1,143.5 | 1,139 | 66,532 |
| January 21, 2026 | 1,128 | 1,132 | 1,132 | 1,134.5 | 1,122.27 | 74,434 |
| January 20, 2026 | 1,131 | 1,133 | 1,133 | 1,134.5 | 1,125.5 | 98,972 |
| January 19, 2026 | 1,136 | 1,136 | 1,136 | 1,140 | 1,134.15 | 171,758 |
| January 16, 2026 | 1,151 | 1,149 | 1,149 | 1,152 | 1,146.17 | 71,643 |
| January 15, 2026 | 1,147.34 | 1,152 | 1,152 | 1,152.21 | 1,147 | 49,639 |
| January 14, 2026 | 1,150.5 | 1,145.54 | 1,145.54 | 1,151.5 | 1,142.5 | 45,609 |
| January 13, 2026 | 1,152 | 1,151.5 | 1,151.5 | 1,154 | 1,147.5 | 72,986 |
| January 12, 2026 | 1,144.5 | 1,152 | 1,152 | 1,152 | 1,142.5 | 345,120 |
| January 09, 2026 | 1,141 | 1,147.5 | 1,147.5 | 1,149.49 | 1,140.5 | 144,135 |
| January 08, 2026 | 1,139 | 1,139.5 | 1,139.5 | 1,142.47 | 1,138 | 88,780 |
| January 07, 2026 | 1,143.5 | 1,144 | 1,144 | 1,145 | 1,142.01 | 83,358 |
| January 06, 2026 | 1,140 | 1,140 | 1,140 | 1,143.5 | 1,136.64 | 61,625 |
| January 05, 2026 | 1,132 | 1,139.5 | 1,139.5 | 1,140 | 1,131.52 | 61,745 |
| January 02, 2026 | 1,130 | 1,126.5 | 1,126.5 | 1,151 | 1,125.74 | 82,182 |
| December 31, 2025 | 1,130 | 1,130.5 | 1,130.5 | 1,130.5 | 1,128.5 | 76,300 |
| December 30, 2025 | 1,130.5 | 1,134 | 1,134 | 1,134 | 1,130 | 337,851 |
| December 29, 2025 | 1,135 | 1,129.5 | 1,129.5 | 1,135 | 1,129.5 | 163,872 |
| December 24, 2025 | 1,131.5 | 1,131.75 | 1,131.75 | 1,132.5 | 1,130.5 | 39,923 |
| December 23, 2025 | 1,128.5 | 1,130 | 1,130 | 1,130.5 | 1,127.21 | 31,429 |
| December 22, 2025 | 1,125 | 1,127 | 1,127 | 1,128 | 1,124.49 | 82,887 |
| December 19, 2025 | 1,114.31 | 1,123 | 1,123 | 1,123 | 1,114 | 100,845 |
| December 18, 2025 | 1,107.5 | 1,118 | 1,118 | 1,118.61 | 1,106 | 302,103 |
| December 17, 2025 | 1,116.5 | 1,108.5 | 1,108.5 | 1,118.99 | 1,108 | 45,581 |
| December 16, 2025 | 1,113 | 1,112.5 | 1,112.5 | 1,118.5 | 1,111.42 | 77,125 |
| December 15, 2025 | 1,122 | 1,120.5 | 1,120.5 | 1,125.63 | 1,117 | 160,699 |
| December 12, 2025 | 1,130 | 1,118 | 1,118 | 1,131.24 | 1,117 | 145,189 |
| December 11, 2025 | 1,118.5 | 1,124.5 | 1,124.5 | 1,126 | 1,117 | 48,691 |
| December 10, 2025 | 1,120.5 | 1,121 | 1,121 | 1,121.5 | 1,117.5 | 57,147 |
| December 09, 2025 | 1,121 | 1,123 | 1,123 | 1,123 | 1,115 | 155,913 |
| December 08, 2025 | 1,125 | 1,120.5 | 1,120.5 | 1,125.5 | 1,119.72 | 49,230 |
| December 05, 2025 | 1,123.5 | 1,122.5 | 1,122.5 | 1,127.12 | 1,121.87 | 88,801 |
| December 04, 2025 | 1,122 | 1,120.75 | 1,120.75 | 1,123.49 | 1,119.49 | 59,418 |
| December 03, 2025 | 1,117.5 | 1,119 | 1,119 | 1,119.5 | 1,113.29 | 66,413 |
| December 02, 2025 | 1,113 | 1,115 | 1,115 | 1,119.31 | 1,112.5 | 155,092 |
| December 01, 2025 | 1,102.5 | 1,115 | 1,115 | 1,116.89 | 1,102.5 | 128,361 |
| November 28, 2025 | 1,118 | 1,117.25 | 1,117.25 | 1,120 | 1,112 | 51,774 |
| November 27, 2025 | 1,114.5 | 1,113.5 | 1,113.5 | 1,115 | 1,113 | 60,225 |
| November 26, 2025 | 1,109.5 | 1,115.5 | 1,115.5 | 1,115.5 | 1,106.5 | 89,578 |