1,308.00
+15(+1.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,297 | 1,308 | 1,308 | 1,324 | 1,294 | 1.06M |
| February 19, 2026 | 1,321 | 1,293 | 1,293 | 1,321 | 1,285 | 495,612 |
| February 18, 2026 | 1,300 | 1,300 | 1,300 | 1,320 | 1,284 | 642,718 |
| February 17, 2026 | 1,282 | 1,301 | 1,301 | 1,305 | 1,282 | 443,324 |
| February 16, 2026 | 1,265 | 1,291 | 1,291 | 1,308 | 1,265 | 529,599 |
| February 13, 2026 | 1,229 | 1,268 | 1,268 | 1,269 | 1,229 | 1.31M |
| February 12, 2026 | 1,232 | 1,239 | 1,239 | 1,246 | 1,205 | 536,468 |
| February 11, 2026 | 1,217 | 1,225 | 1,225 | 1,247 | 1,217 | 1.04M |
| February 10, 2026 | 1,271 | 1,238 | 1,238 | 1,290 | 1,231 | 714,410 |
| February 09, 2026 | 1,254 | 1,267 | 1,267 | 1,277 | 1,250 | 638,267 |
| February 06, 2026 | 1,240 | 1,254 | 1,254 | 1,256 | 1,224.78 | 580,400 |
| February 05, 2026 | 1,275 | 1,234 | 1,234 | 1,275 | 1,226 | 564,146 |
| February 04, 2026 | 1,241 | 1,260 | 1,260 | 1,272 | 1,241 | 539,615 |
| February 03, 2026 | 1,259 | 1,256 | 1,256 | 1,271.09 | 1,247 | 752,492 |
| February 02, 2026 | 1,243 | 1,256 | 1,256 | 1,259 | 1,235 | 1.09M |
| January 30, 2026 | 1,229 | 1,237 | 1,237 | 1,262 | 1,216 | 1.09M |
| January 29, 2026 | 1,220 | 1,219 | 1,219 | 1,245 | 1,213.64 | 909,594 |
| January 28, 2026 | 1,226 | 1,229 | 1,229 | 1,270 | 1,218 | 1.3M |
| January 27, 2026 | 1,250 | 1,226 | 1,226 | 1,255 | 1,208 | 2.63M |
| January 26, 2026 | 1,280 | 1,258 | 1,258 | 1,281 | 1,250 | 516,213 |
| January 23, 2026 | 1,277 | 1,267 | 1,267 | 1,321 | 1,254 | 587,801 |
| January 22, 2026 | 1,290 | 1,296 | 1,296 | 1,310 | 1,275 | 653,698 |
| January 21, 2026 | 1,261 | 1,267 | 1,267 | 1,283.2 | 1,253 | 667,333 |
| January 20, 2026 | 1,277 | 1,265 | 1,265 | 1,322 | 1,262 | 588,110 |
| January 19, 2026 | 1,290 | 1,291 | 1,291 | 1,310.8 | 1,280 | 889,390 |
| January 16, 2026 | 1,299 | 1,303 | 1,303 | 1,324 | 1,297 | 761,716 |
| January 15, 2026 | 1,326 | 1,297 | 1,297 | 1,326 | 1,296 | 487,858 |
| January 14, 2026 | 1,307 | 1,292 | 1,292 | 1,345 | 1,287 | 628,289 |
| January 13, 2026 | 1,360 | 1,307 | 1,307 | 1,392 | 1,301 | 1.25M |
| January 12, 2026 | 1,412 | 1,379 | 1,379 | 1,412 | 1,368 | 463,668 |
| January 09, 2026 | 1,437 | 1,398 | 1,398 | 1,437 | 1,393 | 501,981 |
| January 08, 2026 | 1,431 | 1,422 | 1,422 | 1,431 | 1,405 | 751,316 |
| January 07, 2026 | 1,470 | 1,421 | 1,416.5 | 1,475 | 1,405 | 767,558 |
| January 06, 2026 | 1,450 | 1,458 | 1,453.38 | 1,458 | 1,404 | 471,375 |
| January 05, 2026 | 1,414 | 1,431 | 1,426.47 | 1,431 | 1,385 | 588,605 |
| January 02, 2026 | 1,412 | 1,413 | 1,408.53 | 1,424 | 1,392.2 | 252,975 |
| December 31, 2025 | 1,415 | 1,404 | 1,404 | 1,418 | 1,402 | 213,972 |
| December 30, 2025 | 1,401 | 1,414 | 1,414 | 1,417 | 1,381 | 320,241 |
| December 29, 2025 | 1,408 | 1,393 | 1,393 | 1,412 | 1,382 | 205,229 |
| December 24, 2025 | 1,402 | 1,402 | 1,402 | 1,411 | 1,395 | 113,425 |
| December 23, 2025 | 1,404 | 1,403 | 1,403 | 1,412 | 1,397 | 229,579 |
| December 22, 2025 | 1,413 | 1,404 | 1,404 | 1,413 | 1,382.12 | 344,585 |
| December 19, 2025 | 1,433 | 1,413 | 1,413 | 1,433 | 1,394.65 | 467,836 |
| December 18, 2025 | 1,397 | 1,409 | 1,409 | 1,409 | 1,365 | 349,246 |
| December 17, 2025 | 1,388 | 1,378 | 1,378 | 1,391.72 | 1,360 | 568,427 |
| December 16, 2025 | 1,362 | 1,383 | 1,383 | 1,397 | 1,353 | 473,931 |
| December 15, 2025 | 1,400 | 1,359 | 1,359 | 1,400 | 1,356 | 414,337 |
| December 12, 2025 | 1,376 | 1,362 | 1,362 | 1,376 | 1,349 | 414,353 |
| December 11, 2025 | 1,341 | 1,350 | 1,350 | 1,364 | 1,326.6 | 361,481 |
| December 10, 2025 | 1,387 | 1,341 | 1,341 | 1,387 | 1,325.44 | 218,465 |
| December 09, 2025 | 1,359 | 1,340 | 1,340 | 1,364 | 1,333 | 396,809 |
| December 08, 2025 | 1,400 | 1,348 | 1,348 | 1,401 | 1,339 | 328,326 |
| December 05, 2025 | 1,350 | 1,359 | 1,359 | 1,373 | 1,330 | 341,425 |
| December 04, 2025 | 1,334 | 1,346 | 1,346 | 1,357 | 1,334 | 251,215 |
| December 03, 2025 | 1,342 | 1,334 | 1,334 | 1,360 | 1,330 | 383,361 |
| December 02, 2025 | 1,379 | 1,340 | 1,340 | 1,388 | 1,339 | 555,970 |
| December 01, 2025 | 1,360 | 1,384 | 1,384 | 1,406 | 1,351 | 727,727 |
| November 28, 2025 | 1,420 | 1,406 | 1,406 | 1,432.1 | 1,399 | 473,336 |
| November 27, 2025 | 1,390 | 1,417 | 1,417 | 1,422 | 1,388 | 424,589 |
| November 26, 2025 | 1,400 | 1,389 | 1,389 | 1,418.63 | 1,378 | 774,053 |