1,501.10
+13.2(+0.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,496.4 | 1,501.1 | 1,501.1 | 1,516.2 | 1,486.8 | 17,558 |
| February 19, 2026 | 1,505.6 | 1,487.9 | 1,487.9 | 1,505.6 | 1,475 | 7,026 |
| February 18, 2026 | 1,482.4 | 1,491 | 1,491 | 1,494.8 | 1,477.4 | 13,405 |
| February 17, 2026 | 1,472.56 | 1,478.9 | 1,478.9 | 1,479.8 | 1,458 | 64,657 |
| February 16, 2026 | 1,468.5 | 1,466.4 | 1,466.4 | 1,476.2 | 1,452 | 13,803 |
| February 13, 2026 | 1,479.4 | 1,462.8 | 1,462.8 | 1,479.4 | 1,455 | 26,121 |
| February 12, 2026 | 1,492 | 1,467.4 | 1,467.4 | 1,502.8 | 1,467.4 | 14,197 |
| February 11, 2026 | 1,496.2 | 1,478.9 | 1,478.9 | 1,496.2 | 1,468.8 | 23,729 |
| February 10, 2026 | 1,498.6 | 1,481.8 | 1,481.8 | 1,498.6 | 1,471 | 8,911 |
| February 09, 2026 | 1,461.2 | 1,481.2 | 1,481.2 | 1,488.4 | 1,461.2 | 35,797 |
| February 06, 2026 | 1,434 | 1,464.9 | 1,464.9 | 1,468 | 1,434 | 36,480 |
| February 05, 2026 | 1,449.2 | 1,454 | 1,454 | 1,465.2 | 1,447.4 | 48,682 |
| February 04, 2026 | 1,459.27 | 1,461.6 | 1,461.6 | 1,477.4 | 1,442.2 | 16,457 |
| February 03, 2026 | 1,463.6 | 1,450.4 | 1,450.4 | 1,463.6 | 1,444.6 | 25,143 |
| February 02, 2026 | 1,423.6 | 1,444.5 | 1,444.5 | 1,450.2 | 1,414.6 | 13,093 |
| January 30, 2026 | 1,433.4 | 1,429.2 | 1,429.2 | 1,435.8 | 1,424.8 | 9,588 |
| January 29, 2026 | 1,441.4 | 1,422.1 | 1,422.1 | 1,441.4 | 1,416 | 26,970 |
| January 28, 2026 | 1,445.4 | 1,425.2 | 1,425.2 | 1,445.6 | 1,421.8 | 7,423 |
| January 27, 2026 | 1,436.8 | 1,434.9 | 1,434.9 | 1,444.4 | 1,411.8 | 9,229 |
| January 26, 2026 | 1,429.4 | 1,419.4 | 1,419.4 | 1,429.4 | 1,412 | 11,533 |
| January 23, 2026 | 1,435.8 | 1,412.8 | 1,412.8 | 1,435.8 | 1,412.2 | 23,157 |
| January 22, 2026 | 1,439.8 | 1,429.5 | 1,429.5 | 1,440.4 | 1,414 | 17,289 |
| January 21, 2026 | 1,396 | 1,407.6 | 1,407.6 | 1,418.2 | 1,393.6 | 15,404 |
| January 20, 2026 | 1,391.2 | 1,405.5 | 1,405.5 | 1,407.8 | 1,391.2 | 23,940 |
| January 19, 2026 | 1,421.2 | 1,411.3 | 1,411.3 | 1,421.2 | 1,396 | 9,655 |
| January 16, 2026 | 1,411.2 | 1,422.8 | 1,422.8 | 1,436 | 1,411.2 | 7,919 |
| January 15, 2026 | 1,434 | 1,427 | 1,427 | 1,434 | 1,417.8 | 3,440 |
| January 14, 2026 | 1,414.8 | 1,421.4 | 1,421.4 | 1,421.4 | 1,397.8 | 8,983 |
| January 13, 2026 | 1,425.4 | 1,407.8 | 1,407.8 | 1,425.4 | 1,405.2 | 6,095 |
| January 12, 2026 | 1,425.2 | 1,412.9 | 1,412.9 | 1,425.2 | 1,400.4 | 2,348 |
| January 09, 2026 | 1,420.8 | 1,410.3 | 1,410.3 | 1,420.8 | 1,395.4 | 9,879 |
| January 08, 2026 | 1,414.2 | 1,404.6 | 1,404.6 | 1,414.2 | 1,395.2 | 5,062 |
| January 07, 2026 | 1,418.8 | 1,404.1 | 1,404.1 | 1,418.8 | 1,398.8 | 19,737 |
| January 06, 2026 | 1,416.8 | 1,406.4 | 1,406.4 | 1,416.8 | 1,391.8 | 7,316 |
| January 05, 2026 | 1,421.4 | 1,404.5 | 1,404.5 | 1,421.4 | 1,395.6 | 16,600 |
| January 02, 2026 | 1,400.8 | 1,402.6 | 1,402.6 | 1,410.4 | 1,394 | 14,334 |
| December 31, 2025 | 1,396.48 | 1,391.1 | 1,391.1 | 1,405.2 | 1,387.8 | 2,985 |
| December 30, 2025 | 1,391.8 | 1,398.2 | 1,398.2 | 1,403 | 1,383.19 | 16,184 |
| December 29, 2025 | 1,390.4 | 1,384.8 | 1,384.8 | 1,393.6 | 1,377.2 | 14,022 |
| December 24, 2025 | 1,395.8 | 1,385.5 | 1,385.5 | 1,395.8 | 1,370 | 2,243 |
| December 23, 2025 | 1,381.6 | 1,385 | 1,385 | 1,395.4 | 1,375.8 | 14,941 |
| December 22, 2025 | 1,393.4 | 1,383 | 1,383 | 1,393.4 | 1,375.8 | 8,535 |
| December 19, 2025 | 1,383.8 | 1,384.1 | 1,384.1 | 1,389.26 | 1,359 | 2,967 |
| December 18, 2025 | 1,355.6 | 1,375.2 | 1,375.2 | 1,380 | 1,355.6 | 6,454 |
| December 17, 2025 | 1,387.8 | 1,366.7 | 1,366.7 | 1,387.8 | 1,365.2 | 4,095 |
| December 16, 2025 | 1,382.8 | 1,367.1 | 1,367.1 | 1,382.8 | 1,358.2 | 7,413 |
| December 15, 2025 | 1,368.51 | 1,373 | 1,373 | 1,378.4 | 1,354 | 14,210 |
| December 12, 2025 | 1,365.44 | 1,362 | 1,362 | 1,382.8 | 1,360.6 | 13,919 |
| December 11, 2025 | 1,351.58 | 1,361.7 | 1,361.7 | 1,364.6 | 1,351.08 | 2,691 |
| December 10, 2025 | 1,366.2 | 1,354.7 | 1,350.49 | 1,366.2 | 1,341.4 | 12,165 |
| December 09, 2025 | 1,363.8 | 1,357.3 | 1,353.09 | 1,375.4 | 1,352.6 | 5,220 |
| December 08, 2025 | 1,338 | 1,350.4 | 1,346.21 | 1,373.4 | 1,338 | 7,750 |
| December 05, 2025 | 1,366.2 | 1,349.6 | 1,345.41 | 1,366.2 | 1,349.6 | 3,661 |
| December 04, 2025 | 1,353.04 | 1,352.1 | 1,352.1 | 1,365.6 | 1,348.6 | 7,556 |
| December 03, 2025 | 1,364.4 | 1,347 | 1,347 | 1,374.2 | 1,338.8 | 7,874 |
| December 02, 2025 | 1,357 | 1,360.3 | 1,360.3 | 1,364.4 | 1,352.6 | 17,989 |
| December 01, 2025 | 1,364.6 | 1,355.2 | 1,355.2 | 1,365.6 | 1,340.2 | 7,780 |
| November 28, 2025 | 1,344.8 | 1,351.9 | 1,351.9 | 1,359.6 | 1,344.8 | 6,550 |
| November 27, 2025 | 1,355 | 1,345.6 | 1,345.6 | 1,355 | 1,343.6 | 26,874 |
| November 26, 2025 | 1,332.8 | 1,344.1 | 1,344.1 | 1,357 | 1,332.8 | 7,115 |