2,020.00
+22(+1.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,998 | 2,020 | 2,020 | 2,035 | 1,998 | 140,428 |
| February 19, 2026 | 1,986 | 1,998 | 1,998 | 2,015 | 1,972 | 328,815 |
| February 18, 2026 | 1,880 | 1,986 | 1,986 | 1,986 | 1,880 | 150,808 |
| February 17, 2026 | 1,944 | 1,968 | 1,968 | 2,000 | 1,928 | 64,769 |
| February 16, 2026 | 1,968 | 1,944 | 1,944 | 1,968 | 1,934 | 77,115 |
| February 13, 2026 | 1,916 | 1,952 | 1,952 | 1,952 | 1,890 | 125,565 |
| February 12, 2026 | 1,900 | 1,910 | 1,910 | 1,940 | 1,900 | 97,940 |
| February 11, 2026 | 1,810 | 1,912 | 1,912 | 1,922 | 1,810 | 130,713 |
| February 10, 2026 | 1,888 | 1,904 | 1,904 | 1,916 | 1,880 | 101,866 |
| February 09, 2026 | 1,888 | 1,904 | 1,904 | 1,914 | 1,868 | 135,481 |
| February 06, 2026 | 1,850 | 1,880 | 1,880 | 1,890 | 1,834 | 114,724 |
| February 05, 2026 | 1,872 | 1,838 | 1,838 | 1,872 | 1,832 | 158,522 |
| February 04, 2026 | 1,812 | 1,854 | 1,854 | 1,870 | 1,810 | 79,790 |
| February 03, 2026 | 1,816 | 1,822 | 1,822 | 1,834 | 1,800 | 194,256 |
| February 02, 2026 | 1,760 | 1,818 | 1,818 | 1,818 | 1,758 | 114,201 |
| January 30, 2026 | 1,774 | 1,772 | 1,772 | 1,808 | 1,766 | 169,399 |
| January 29, 2026 | 1,765 | 1,774 | 1,774 | 1,790 | 1,760 | 230,555 |
| January 28, 2026 | 1,756 | 1,754 | 1,754 | 1,774 | 1,746 | 160,284 |
| January 27, 2026 | 1,760 | 1,754 | 1,754 | 1,760 | 1,730 | 82,135 |
| January 26, 2026 | 1,736 | 1,742 | 1,742 | 1,756 | 1,724 | 149,260 |
| January 23, 2026 | 1,720 | 1,742 | 1,742 | 1,742 | 1,718 | 49,544 |
| January 22, 2026 | 1,706 | 1,738 | 1,738 | 1,748 | 1,700.94 | 288,897 |
| January 21, 2026 | 1,702 | 1,694 | 1,694 | 1,706 | 1,668 | 205,473 |
| January 20, 2026 | 1,716.69 | 1,688 | 1,688 | 1,730 | 1,677.82 | 134,171 |
| January 19, 2026 | 1,744.89 | 1,714 | 1,714 | 1,744.89 | 1,698 | 182,167 |
| January 16, 2026 | 1,694 | 1,740 | 1,740 | 1,740 | 1,694 | 64,871 |
| January 15, 2026 | 1,684 | 1,708 | 1,704 | 1,712 | 1,684 | 92,228 |
| January 14, 2026 | 1,680 | 1,684 | 1,684 | 1,684 | 1,648 | 109,055 |
| January 13, 2026 | 1,700 | 1,666 | 1,666 | 1,702 | 1,654 | 67,581 |
| January 12, 2026 | 1,786 | 1,688 | 1,688 | 1,786 | 1,664 | 123,137 |
| January 09, 2026 | 1,750 | 1,706 | 1,706 | 1,750 | 1,686 | 134,657 |
| January 08, 2026 | 1,722 | 1,714 | 1,714 | 1,722 | 1,702 | 94,049 |
| January 07, 2026 | 1,692 | 1,714 | 1,714 | 1,714 | 1,682 | 108,035 |
| January 06, 2026 | 1,680 | 1,694 | 1,694 | 1,694 | 1,660 | 69,136 |
| January 05, 2026 | 1,664 | 1,666 | 1,666 | 1,671.41 | 1,634 | 204,332 |
| January 02, 2026 | 1,636 | 1,646 | 1,646 | 1,678 | 1,618 | 95,808 |
| December 31, 2025 | 1,658 | 1,666 | 1,666 | 1,674 | 1,648 | 44,655 |
| December 30, 2025 | 1,690 | 1,670 | 1,670 | 1,690 | 1,644 | 99,145 |
| December 29, 2025 | 1,668 | 1,652 | 1,652 | 1,670 | 1,648 | 84,151 |
| December 24, 2025 | 1,670.64 | 1,660 | 1,660 | 1,690 | 1,652.7 | 31,341 |
| December 23, 2025 | 1,660 | 1,670 | 1,670 | 1,674 | 1,652 | 91,674 |
| December 22, 2025 | 1,658 | 1,660 | 1,660 | 1,664 | 1,638 | 53,318 |
| December 19, 2025 | 1,633.98 | 1,644 | 1,644 | 1,656 | 1,606.73 | 153,121 |
| December 18, 2025 | 1,590 | 1,642 | 1,642 | 1,642 | 1,590 | 121,505 |
| December 17, 2025 | 1,658 | 1,624 | 1,624 | 1,658 | 1,622 | 204,116 |
| December 16, 2025 | 1,628 | 1,636 | 1,636 | 1,644 | 1,608 | 182,790 |
| December 15, 2025 | 1,590 | 1,622 | 1,622 | 1,624 | 1,590 | 56,628 |
| December 12, 2025 | 1,640 | 1,610 | 1,610 | 1,640 | 1,606 | 146,557 |
| December 11, 2025 | 1,628 | 1,606 | 1,606 | 1,628 | 1,594 | 84,802 |
| December 10, 2025 | 1,637.92 | 1,610 | 1,610 | 1,650 | 1,608 | 109,424 |
| December 09, 2025 | 1,636.2 | 1,628 | 1,628 | 1,642 | 1,602 | 241,408 |
| December 08, 2025 | 1,638.18 | 1,638 | 1,638 | 1,652 | 1,610 | 232,889 |
| December 05, 2025 | 1,644 | 1,632 | 1,632 | 1,666 | 1,632 | 152,723 |
| December 04, 2025 | 1,634 | 1,636 | 1,636 | 1,648 | 1,620 | 185,561 |
| December 03, 2025 | 1,538 | 1,632 | 1,632 | 1,636 | 1,538 | 100,150 |
| December 02, 2025 | 1,634 | 1,616 | 1,616 | 1,640 | 1,606.6 | 65,312 |
| December 01, 2025 | 1,624 | 1,622 | 1,622 | 1,626 | 1,592 | 115,537 |
| November 28, 2025 | 1,610 | 1,624 | 1,624 | 1,634 | 1,570 | 41,609 |
| November 27, 2025 | 1,606 | 1,606 | 1,606 | 1,610 | 1,590 | 37,561 |
| November 26, 2025 | 1,598 | 1,596 | 1,596 | 1,598 | 1,570 | 45,420 |