1,126.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,124 | 1,126 | 1,126 | 1,132 | 1,118 | 220,239 |
| February 19, 2026 | 1,124 | 1,127 | 1,127 | 1,132 | 1,117.24 | 227,896 |
| February 18, 2026 | 1,114 | 1,126 | 1,126 | 1,126 | 1,114 | 234,383 |
| February 17, 2026 | 1,106 | 1,118 | 1,118 | 1,118 | 1,104 | 208,519 |
| February 16, 2026 | 1,114 | 1,106 | 1,106 | 1,118 | 1,104.34 | 218,330 |
| February 13, 2026 | 1,104 | 1,112 | 1,112 | 1,112 | 1,006 | 180,609 |
| February 12, 2026 | 1,126 | 1,110 | 1,110 | 1,132 | 1,110 | 418,448 |
| February 11, 2026 | 1,123.5 | 1,120 | 1,120 | 1,132 | 1,115.9 | 327,162 |
| February 10, 2026 | 1,122 | 1,122 | 1,122 | 1,130 | 1,120.4 | 191,260 |
| February 09, 2026 | 1,124 | 1,124 | 1,124 | 1,130 | 1,115.2 | 261,230 |
| February 06, 2026 | 1,108 | 1,118 | 1,118 | 1,122 | 1,100 | 223,989 |
| February 05, 2026 | 1,114 | 1,112 | 1,112 | 1,124 | 1,106 | 261,109 |
| February 04, 2026 | 1,116 | 1,116 | 1,116 | 1,118 | 1,106 | 279,374 |
| February 03, 2026 | 1,128 | 1,108 | 1,108 | 1,128 | 1,108 | 207,494 |
| February 02, 2026 | 1,100.2 | 1,128 | 1,128 | 1,128 | 1,100 | 266,446 |
| January 30, 2026 | 1,104 | 1,108 | 1,108 | 1,116 | 1,100 | 190,606 |
| January 29, 2026 | 1,110 | 1,100 | 1,100 | 1,118 | 1,096.6 | 220,619 |
| January 28, 2026 | 1,118 | 1,114 | 1,114 | 1,122 | 1,114 | 274,609 |
| January 27, 2026 | 1,118 | 1,118 | 1,118 | 1,122 | 1,110 | 272,763 |
| January 26, 2026 | 1,114 | 1,114 | 1,114 | 1,118 | 1,108 | 331,548 |
| January 23, 2026 | 1,128 | 1,124.8 | 1,124.8 | 1,138 | 1,120 | 164,831 |
| January 22, 2026 | 1,140 | 1,132 | 1,132 | 1,148 | 1,130 | 595,012 |
| January 21, 2026 | 1,114 | 1,136 | 1,136 | 1,138.08 | 1,106 | 1.04M |
| January 20, 2026 | 1,096 | 1,118 | 1,118 | 1,120 | 1,094 | 1.08M |
| January 19, 2026 | 1,114 | 1,106 | 1,106 | 1,118 | 1,106 | 326,315 |
| January 16, 2026 | 1,129.1 | 1,128 | 1,128 | 1,132 | 1,126 | 178,184 |
| January 15, 2026 | 1,116 | 1,132 | 1,132 | 1,132 | 1,115.6 | 228,990 |
| January 14, 2026 | 1,121.72 | 1,114 | 1,114 | 1,124 | 1,111.58 | 239,432 |
| January 13, 2026 | 1,122 | 1,124 | 1,124 | 1,128 | 1,120 | 238,819 |
| January 12, 2026 | 1,124 | 1,124 | 1,124 | 1,132 | 1,114 | 247,978 |
| January 09, 2026 | 1,122 | 1,130 | 1,130 | 1,132 | 1,122 | 278,301 |
| January 08, 2026 | 1,122 | 1,120 | 1,120 | 1,124 | 1,118 | 212,822 |
| January 07, 2026 | 1,112.72 | 1,122 | 1,122 | 1,126 | 1,112.72 | 177,617 |
| January 06, 2026 | 1,110 | 1,116 | 1,116 | 1,122 | 1,106 | 364,680 |
| January 05, 2026 | 1,110 | 1,116 | 1,116 | 1,122 | 1,110 | 428,772 |
| January 02, 2026 | 1,130 | 1,108 | 1,108 | 1,130 | 1,104 | 120,604 |
| December 31, 2025 | 1,114 | 1,122 | 1,122 | 1,124 | 1,114 | 100,410 |
| December 30, 2025 | 1,110 | 1,122 | 1,122 | 1,124 | 1,110 | 162,118 |
| December 29, 2025 | 1,114.47 | 1,116 | 1,116 | 1,120 | 1,111.73 | 262,054 |
| December 24, 2025 | 1,112 | 1,116 | 1,116 | 1,122 | 1,112 | 44,275 |
| December 23, 2025 | 1,108 | 1,120 | 1,120 | 1,120 | 1,105 | 316,501 |
| December 22, 2025 | 1,118.4 | 1,116 | 1,116 | 1,124 | 1,112 | 224,518 |
| December 19, 2025 | 1,110 | 1,116 | 1,116 | 1,118.61 | 1,110 | 497,789 |
| December 18, 2025 | 1,108 | 1,110 | 1,110 | 1,114 | 1,100 | 290,925 |
| December 17, 2025 | 1,112.04 | 1,102 | 1,102 | 1,126 | 1,100 | 561,016 |
| December 16, 2025 | 1,110 | 1,108 | 1,108 | 1,118 | 1,108 | 246,546 |
| December 15, 2025 | 1,120 | 1,122 | 1,122 | 1,130 | 1,114 | 211,600 |
| December 12, 2025 | 1,134 | 1,120 | 1,120 | 1,138 | 1,119.22 | 237,087 |
| December 11, 2025 | 1,116 | 1,124 | 1,124 | 1,128 | 1,116 | 204,710 |
| December 10, 2025 | 1,126 | 1,128 | 1,128 | 1,136 | 1,126 | 270,718 |
| December 09, 2025 | 1,128 | 1,136 | 1,136 | 1,138 | 1,126 | 204,400 |
| December 08, 2025 | 1,140 | 1,134 | 1,134 | 1,140 | 1,128 | 285,555 |
| December 05, 2025 | 1,126.48 | 1,136 | 1,136 | 1,136 | 1,123.96 | 246,890 |
| December 04, 2025 | 1,132 | 1,128 | 1,128 | 1,132 | 1,125.68 | 215,585 |
| December 03, 2025 | 1,140 | 1,128 | 1,128 | 1,140 | 1,124 | 211,491 |
| December 02, 2025 | 1,131.9 | 1,136 | 1,136 | 1,142 | 1,124 | 239,213 |
| December 01, 2025 | 1,128 | 1,134 | 1,134 | 1,136 | 1,124.67 | 286,829 |
| November 28, 2025 | 1,135.2 | 1,138 | 1,138 | 1,142 | 1,124 | 270,235 |
| November 27, 2025 | 1,136 | 1,136 | 1,136 | 1,138 | 1,130 | 115,707 |
| November 26, 2025 | 1,130 | 1,136 | 1,136 | 1,140 | 1,126 | 535,874 |