1,300.00
+2(+0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,300 | 1,300 | 1,300 | 1,302 | 1,298 | 380,538 |
| February 19, 2026 | 1,302 | 1,298 | 1,298 | 1,302 | 1,296 | 454,149 |
| February 18, 2026 | 1,296 | 1,298 | 1,298 | 1,298 | 1,296 | 106,559 |
| February 17, 2026 | 1,306 | 1,298 | 1,298 | 1,306 | 1,294 | 234,755 |
| February 16, 2026 | 1,292 | 1,296 | 1,296 | 1,296 | 1,292 | 318,036 |
| February 13, 2026 | 1,294 | 1,292 | 1,292 | 1,296 | 1,292 | 704,669 |
| February 12, 2026 | 1,298 | 1,292 | 1,292 | 1,298 | 1,292 | 3.54M |
| February 11, 2026 | 1,298 | 1,294 | 1,294 | 1,298 | 1,294 | 234,788 |
| February 10, 2026 | 1,300 | 1,294 | 1,294 | 1,300 | 1,294 | 94,990 |
| February 09, 2026 | 1,292 | 1,294 | 1,294 | 1,298 | 1,292 | 260,490 |
| February 06, 2026 | 1,292 | 1,292 | 1,292 | 1,294 | 1,292 | 412,485 |
| February 05, 2026 | 1,294 | 1,292 | 1,292 | 1,294 | 1,292 | 1.07M |
| February 04, 2026 | 1,292 | 1,292 | 1,292 | 1,296 | 1,290 | 2.21M |
| February 03, 2026 | 1,292 | 1,294 | 1,294 | 1,294 | 1,292 | 1.06M |
| February 02, 2026 | 1,294 | 1,292 | 1,292 | 1,296 | 1,292 | 1.85M |
| January 30, 2026 | 1,294 | 1,294 | 1,294 | 1,296 | 1,290 | 398,527 |
| January 29, 2026 | 1,292 | 1,290 | 1,290 | 1,294 | 1,290 | 344,973 |
| January 28, 2026 | 1,290 | 1,290 | 1,290 | 1,294 | 1,290 | 3.05M |
| January 27, 2026 | 1,292 | 1,296 | 1,296 | 1,296 | 1,290 | 1.45M |
| January 26, 2026 | 1,290 | 1,290 | 1,290 | 1,292 | 1,290 | 94,827 |
| January 23, 2026 | 1,294 | 1,290 | 1,290 | 1,294 | 1,290 | 369,518 |
| January 22, 2026 | 1,294 | 1,296 | 1,296 | 1,296 | 1,288 | 3.4M |
| January 21, 2026 | 1,290 | 1,292 | 1,292 | 1,294 | 1,290 | 2.42M |
| January 20, 2026 | 1,290 | 1,288 | 1,288 | 1,292 | 1,288 | 2.08M |
| January 19, 2026 | 1,290 | 1,290 | 1,290 | 1,292 | 1,288 | 721,275 |
| January 16, 2026 | 1,290 | 1,292 | 1,292 | 1,294 | 1,290 | 620,084 |
| January 15, 2026 | 1,292 | 1,292 | 1,292 | 1,292 | 1,290 | 879,677 |
| January 14, 2026 | 1,292 | 1,290 | 1,290 | 1,292 | 1,290 | 554,707 |
| January 13, 2026 | 1,294 | 1,290 | 1,290 | 1,294 | 1,290 | 3.48M |
| January 12, 2026 | 1,292 | 1,292 | 1,292 | 1,294 | 1,290 | 529,538 |
| January 09, 2026 | 1,294 | 1,292 | 1,292 | 1,294 | 1,290 | 1.27M |
| January 08, 2026 | 1,292 | 1,294 | 1,294 | 1,294 | 1,286 | 1.28M |
| January 07, 2026 | 1,290 | 1,288 | 1,288 | 1,294 | 1,286 | 3.3M |
| January 06, 2026 | 1,300 | 1,292 | 1,292 | 1,300 | 1,288 | 2.19M |
| January 05, 2026 | 1,300 | 1,294 | 1,294 | 1,300 | 1,284 | 714,462 |
| January 02, 2026 | 1,284 | 1,290 | 1,290 | 1,290 | 1,284 | 194,312 |
| December 31, 2025 | 1,286 | 1,284 | 1,284 | 1,286 | 1,284 | 141,787 |
| December 30, 2025 | 1,284 | 1,286 | 1,286 | 1,287 | 1,284 | 134,249 |
| December 29, 2025 | 1,282 | 1,288 | 1,288 | 1,288 | 1,282 | 183,451 |
| December 24, 2025 | 1,286 | 1,282 | 1,282 | 1,286 | 1,282 | 114,486 |
| December 23, 2025 | 1,282 | 1,282 | 1,282 | 1,284 | 1,282 | 658,086 |
| December 22, 2025 | 1,284 | 1,280 | 1,280 | 1,286 | 1,280 | 240,409 |
| December 19, 2025 | 1,282 | 1,282 | 1,282 | 1,286 | 1,280 | 918,377 |
| December 18, 2025 | 1,288 | 1,282 | 1,282 | 1,288 | 1,282 | 359,151 |
| December 17, 2025 | 1,280 | 1,284 | 1,284 | 1,284 | 1,279.6 | 2.71M |
| December 16, 2025 | 1,280 | 1,278 | 1,278 | 1,280 | 1,278 | 2.58M |
| December 15, 2025 | 1,282 | 1,278 | 1,278 | 1,282 | 1,278 | 2.22M |
| December 12, 2025 | 1,280 | 1,280 | 1,280 | 1,280 | 1,278 | 358,712 |
| December 11, 2025 | 1,278 | 1,278 | 1,278 | 1,280 | 1,276 | 1.41M |
| December 10, 2025 | 1,280 | 1,276 | 1,276 | 1,280 | 1,276 | 2.84M |
| December 09, 2025 | 1,278 | 1,280 | 1,280 | 1,280 | 1,276 | 1.08M |
| December 08, 2025 | 1,276 | 1,276 | 1,276 | 1,278 | 1,276 | 603,150 |
| December 05, 2025 | 1,278 | 1,276 | 1,276 | 1,278 | 1,274 | 1.08M |
| December 04, 2025 | 1,278 | 1,278 | 1,278 | 1,278 | 1,274 | 905,109 |
| December 03, 2025 | 1,276 | 1,276 | 1,276 | 1,278 | 1,274 | 1.15M |
| December 02, 2025 | 1,276 | 1,276 | 1,276 | 1,278 | 1,274 | 3.5M |
| December 01, 2025 | 1,272 | 1,274 | 1,274 | 1,278 | 1,272 | 1.48M |
| November 28, 2025 | 1,278 | 1,274 | 1,274 | 1,280 | 1,274 | 1.92M |
| November 27, 2025 | 1,280 | 1,280 | 1,280 | 1,282 | 1,276 | 864,034 |
| November 26, 2025 | 1,276 | 1,276 | 1,276 | 1,280 | 1,274 | 1.23M |