1,919.90
+10.3(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,917 | 1,919.9 | 1,919.9 | 1,928.2 | 1,903.4 | 15,130 |
| February 19, 2026 | 1,919.8 | 1,909.6 | 1,909.6 | 1,919.8 | 1,905 | 68,905 |
| February 18, 2026 | 1,898 | 1,915.6 | 1,915.6 | 1,921.19 | 1,897.2 | 25,268 |
| February 17, 2026 | 1,880.8 | 1,890.3 | 1,890.3 | 1,890.3 | 1,880 | 36,951 |
| February 16, 2026 | 1,877 | 1,876.4 | 1,876.4 | 1,879.2 | 1,874.34 | 7,177 |
| February 13, 2026 | 1,870.4 | 1,871.8 | 1,871.8 | 1,873.2 | 1,861 | 159,355 |
| February 12, 2026 | 1,885.15 | 1,864.2 | 1,864.2 | 1,885.15 | 1,864 | 10,677 |
| February 11, 2026 | 1,862.4 | 1,876.2 | 1,876.2 | 1,879.92 | 1,859 | 96,661 |
| February 10, 2026 | 1,863 | 1,857 | 1,857 | 1,863 | 1,852.8 | 34,210 |
| February 09, 2026 | 1,865 | 1,861 | 1,861 | 1,867 | 1,850 | 20,200 |
| February 06, 2026 | 1,838.8 | 1,858.4 | 1,858.4 | 1,859.6 | 1,838.09 | 36,061 |
| February 05, 2026 | 1,857.8 | 1,847.1 | 1,847.1 | 1,864 | 1,844.59 | 48,140 |
| February 04, 2026 | 1,851 | 1,864.6 | 1,864.6 | 1,876.52 | 1,851 | 50,151 |
| February 03, 2026 | 1,856 | 1,847.7 | 1,847.7 | 1,858.8 | 1,835.4 | 5,755 |
| February 02, 2026 | 1,820.4 | 1,852.4 | 1,852.4 | 1,853.33 | 1,819.01 | 16,010 |
| January 30, 2026 | 1,817.6 | 1,833.2 | 1,833.2 | 1,833.8 | 1,817.6 | 54,969 |
| January 29, 2026 | 1,829.6 | 1,822.8 | 1,822.8 | 1,842.6 | 1,822.8 | 27,215 |
| January 28, 2026 | 1,830.4 | 1,820.2 | 1,820.2 | 1,832.2 | 1,819.4 | 79,686 |
| January 27, 2026 | 1,827 | 1,830.1 | 1,830.1 | 1,832.34 | 1,823.48 | 45,697 |
| January 26, 2026 | 1,821.2 | 1,819.4 | 1,819.4 | 1,825.2 | 1,816.75 | 86,332 |
| January 23, 2026 | 1,820.2 | 1,818.4 | 1,818.4 | 1,824.6 | 1,816.8 | 19,206 |
| January 22, 2026 | 1,830.4 | 1,818.8 | 1,818.8 | 1,831.39 | 1,818.2 | 29,280 |
| January 21, 2026 | 1,814.54 | 1,818 | 1,818 | 1,820.83 | 1,810.14 | 23,532 |
| January 20, 2026 | 1,813.52 | 1,814.6 | 1,814.6 | 1,814.6 | 1,802.8 | 1,936 |
| January 19, 2026 | 1,827.2 | 1,827 | 1,827 | 1,833.2 | 1,823.2 | 21,382 |
| January 16, 2026 | 1,830.6 | 1,833.8 | 1,833.8 | 1,839 | 1,830.6 | 159,375 |
| January 15, 2026 | 1,825.39 | 1,835.4 | 1,835.4 | 1,837.6 | 1,825.39 | 89,085 |
| January 14, 2026 | 1,820.8 | 1,823 | 1,823 | 1,823.8 | 1,820.2 | 25,596 |
| January 13, 2026 | 1,817.2 | 1,816.4 | 1,816.4 | 1,818.79 | 1,810.92 | 4,658 |
| January 12, 2026 | 1,810.8 | 1,816.8 | 1,816.8 | 1,817.87 | 1,809.93 | 205,580 |
| January 09, 2026 | 1,803.2 | 1,814.6 | 1,814.6 | 1,816.31 | 1,803.2 | 129,915 |
| January 08, 2026 | 1,792.6 | 1,799.2 | 1,799.2 | 1,801.8 | 1,792.6 | 4,282 |
| January 07, 2026 | 1,808.8 | 1,801.9 | 1,801.9 | 1,810 | 1,797.4 | 47,731 |
| January 06, 2026 | 1,801.36 | 1,815.2 | 1,815.2 | 1,819.4 | 1,800.2 | 47,575 |
| January 05, 2026 | 1,795.4 | 1,793.2 | 1,793.2 | 1,795.4 | 1,784.14 | 362,899 |
| January 02, 2026 | 1,784.6 | 1,784.3 | 1,784.3 | 1,799.07 | 1,784.3 | 60,868 |
| December 31, 2025 | 1,783.2 | 1,777.7 | 1,777.7 | 1,783.4 | 1,776.97 | 4,072 |
| December 30, 2025 | 1,768.6 | 1,783.1 | 1,783.1 | 1,784.2 | 1,768.6 | 25,477 |
| December 29, 2025 | 1,769.8 | 1,767.6 | 1,767.6 | 1,771.68 | 1,766.2 | 34,992 |
| December 24, 2025 | 1,771.8 | 1,767.4 | 1,767.4 | 1,772.2 | 1,766 | 12,327 |
| December 23, 2025 | 1,763.8 | 1,771.6 | 1,771.6 | 1,772.2 | 1,763.4 | 12,178 |
| December 22, 2025 | 1,766.6 | 1,767.4 | 1,767.4 | 1,767.4 | 1,761.65 | 37,554 |
| December 19, 2025 | 1,759.68 | 1,772.3 | 1,772.3 | 1,773.08 | 1,759.68 | 24,797 |
| December 18, 2025 | 1,754 | 1,762.8 | 1,762.8 | 1,762.8 | 1,746.4 | 6,792 |
| December 17, 2025 | 1,744.6 | 1,750.2 | 1,750.2 | 1,764 | 1,744.6 | 8,989 |
| December 16, 2025 | 1,745.6 | 1,733.8 | 1,733.8 | 1,745.6 | 1,729.6 | 20,756 |
| December 15, 2025 | 1,737.14 | 1,749.8 | 1,749.8 | 1,749.8 | 1,737.01 | 4,344 |
| December 12, 2025 | 1,742.4 | 1,728.2 | 1,728.2 | 1,746.93 | 1,726.4 | 23,450 |
| December 11, 2025 | 1,727.6 | 1,735.4 | 1,735.4 | 1,738.2 | 1,727.6 | 30,276 |
| December 10, 2025 | 1,722.6 | 1,728.7 | 1,728.7 | 1,731.99 | 1,722.6 | 8,321 |
| December 09, 2025 | 1,727.2 | 1,727 | 1,727 | 1,731.53 | 1,725.2 | 4,724 |
| December 08, 2025 | 1,732.2 | 1,726.9 | 1,726.9 | 1,732.39 | 1,725.71 | 26,576 |
| December 05, 2025 | 1,742.53 | 1,732.2 | 1,732.2 | 1,742.74 | 1,732.2 | 5,642 |
| December 04, 2025 | 1,739.4 | 1,739.8 | 1,739.8 | 1,741.6 | 1,734.37 | 21,551 |
| December 03, 2025 | 1,737 | 1,735.5 | 1,735.5 | 1,738 | 1,732.8 | 26,491 |
| December 02, 2025 | 1,737.2 | 1,736.8 | 1,736.8 | 1,743.4 | 1,734.91 | 26,221 |
| December 01, 2025 | 1,737.4 | 1,737.6 | 1,737.6 | 1,741.8 | 1,736.67 | 25,215 |
| November 28, 2025 | 1,737.6 | 1,740.4 | 1,740.4 | 1,743 | 1,736.6 | 63,522 |
| November 27, 2025 | 1,733.8 | 1,733.9 | 1,733.9 | 1,736 | 1,731.2 | 16,128 |
| November 26, 2025 | 1,724 | 1,734.6 | 1,734.6 | 1,734.88 | 1,718.6 | 10,110 |