1,333.40
+5(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,328 | 1,333.4 | 1,333.4 | 1,334 | 1,323 | 44,407 |
| February 19, 2026 | 1,330 | 1,328.4 | 1,328.4 | 1,330 | 1,321.5 | 24,170 |
| February 18, 2026 | 1,314.6 | 1,321.2 | 1,321.2 | 1,325.55 | 1,311.8 | 34,274 |
| February 17, 2026 | 1,304.96 | 1,311.8 | 1,311.8 | 1,312.07 | 1,301 | 13,299 |
| February 16, 2026 | 1,299 | 1,297.2 | 1,297.2 | 1,301.4 | 1,296.32 | 13,153 |
| February 13, 2026 | 1,292.4 | 1,295.2 | 1,295.2 | 1,299 | 1,285.8 | 35,024 |
| February 12, 2026 | 1,316.28 | 1,297.4 | 1,297.4 | 1,317.34 | 1,297.4 | 26,996 |
| February 11, 2026 | 1,303.8 | 1,306.6 | 1,306.6 | 1,314.2 | 1,300.71 | 51,775 |
| February 10, 2026 | 1,284.4 | 1,288.4 | 1,288.4 | 1,291.09 | 1,282 | 14,407 |
| February 09, 2026 | 1,284.8 | 1,291.2 | 1,291.2 | 1,292.8 | 1,277.8 | 45,643 |
| February 06, 2026 | 1,258.8 | 1,274.4 | 1,274.4 | 1,277 | 1,258.4 | 33,227 |
| February 05, 2026 | 1,278.4 | 1,277 | 1,277 | 1,284.2 | 1,271.2 | 40,283 |
| February 04, 2026 | 1,284 | 1,277.6 | 1,277.6 | 1,284.4 | 1,276.5 | 12,156 |
| February 03, 2026 | 1,274.6 | 1,269 | 1,269 | 1,277.8 | 1,265.71 | 10,104 |
| February 02, 2026 | 1,252 | 1,266.8 | 1,266.8 | 1,268.86 | 1,249.2 | 31,247 |
| January 30, 2026 | 1,260.2 | 1,261.2 | 1,261.2 | 1,271.4 | 1,260.2 | 27,924 |
| January 29, 2026 | 1,275.2 | 1,265.1 | 1,265.1 | 1,282 | 1,263.6 | 139,370 |
| January 28, 2026 | 1,268.6 | 1,263.6 | 1,263.6 | 1,273.2 | 1,263.6 | 20,561 |
| January 27, 2026 | 1,262.6 | 1,262.2 | 1,262.2 | 1,266.09 | 1,258.6 | 20,142 |
| January 26, 2026 | 1,255 | 1,252.6 | 1,252.6 | 1,257.4 | 1,250.24 | 8,242 |
| January 23, 2026 | 1,253.4 | 1,251.5 | 1,251.5 | 1,253.4 | 1,246.4 | 21,492 |
| January 22, 2026 | 1,245.71 | 1,251.7 | 1,251.7 | 1,253.8 | 1,245.71 | 4,533 |
| January 21, 2026 | 1,232.2 | 1,237.6 | 1,237.6 | 1,241.34 | 1,231.2 | 7,587 |
| January 20, 2026 | 1,233.4 | 1,236 | 1,236 | 1,236 | 1,225.6 | 6,018 |
| January 19, 2026 | 1,243.8 | 1,237.8 | 1,237.8 | 1,246.2 | 1,237.8 | 20,144 |
| January 16, 2026 | 1,250.2 | 1,246 | 1,246 | 1,250.6 | 1,228 | 8,507 |
| January 15, 2026 | 1,239.6 | 1,247.2 | 1,247.2 | 1,249.3 | 1,236.6 | 8,286 |
| January 14, 2026 | 1,234.8 | 1,233 | 1,233 | 1,235.4 | 1,224.21 | 11,304 |
| January 13, 2026 | 1,232.6 | 1,230.3 | 1,230.3 | 1,235.8 | 1,225.95 | 8,825 |
| January 12, 2026 | 1,226.6 | 1,230.6 | 1,230.6 | 1,231.91 | 1,223.4 | 77,502 |
| January 09, 2026 | 1,224.2 | 1,228.9 | 1,228.9 | 1,231.2 | 1,222.11 | 17,950 |
| January 08, 2026 | 1,222.4 | 1,225.8 | 1,225.8 | 1,227.49 | 1,221 | 1,992 |
| January 07, 2026 | 1,227 | 1,225 | 1,225 | 1,228 | 1,221.49 | 24,310 |
| January 06, 2026 | 1,219.37 | 1,228.5 | 1,228.5 | 1,229.6 | 1,216.9 | 11,077 |
| January 05, 2026 | 1,220.6 | 1,220.8 | 1,220.8 | 1,223.3 | 1,214.2 | 19,246 |
| January 02, 2026 | 1,220.4 | 1,211.5 | 1,211.5 | 1,228.4 | 1,209.2 | 14,475 |
| December 31, 2025 | 1,210.8 | 1,206.6 | 1,206.6 | 1,212 | 1,206.4 | 7,721 |
| December 30, 2025 | 1,211.6 | 1,213.4 | 1,213.4 | 1,217.44 | 1,209 | 4,887 |
| December 29, 2025 | 1,211.66 | 1,211 | 1,211 | 1,217.22 | 1,207.2 | 15,446 |
| December 24, 2025 | 1,212.9 | 1,211.4 | 1,211.4 | 1,219.2 | 1,211.4 | 10,224 |
| December 23, 2025 | 1,218.4 | 1,217.2 | 1,217.2 | 1,219.8 | 1,212.72 | 13,915 |
| December 22, 2025 | 1,203.2 | 1,206.2 | 1,206.2 | 1,206.2 | 1,200.2 | 2,186 |
| December 19, 2025 | 1,192.8 | 1,204 | 1,204 | 1,207.8 | 1,192.8 | 6,124 |
| December 18, 2025 | 1,191.6 | 1,200 | 1,201.6 | 1,200 | 1,189 | 7,259 |
| December 17, 2025 | 1,194.8 | 1,185 | 1,185 | 1,199.6 | 1,185 | 8,552 |
| December 16, 2025 | 1,193.4 | 1,189.66 | 1,189.66 | 1,198.12 | 1,189.58 | 6,176 |
| December 15, 2025 | 1,202.8 | 1,202.1 | 1,202.1 | 1,216.4 | 1,198.8 | 9,235 |
| December 12, 2025 | 1,209.4 | 1,201 | 1,201 | 1,218.4 | 1,200.6 | 8,173 |
| December 11, 2025 | 1,199.6 | 1,200.8 | 1,200.8 | 1,205.2 | 1,195.68 | 18,797 |
| December 10, 2025 | 1,201.6 | 1,199.4 | 1,199.4 | 1,204.98 | 1,199.4 | 8,697 |
| December 09, 2025 | 1,198.2 | 1,202.2 | 1,202.2 | 1,206 | 1,194.93 | 12,762 |
| December 08, 2025 | 1,205 | 1,199.6 | 1,199.6 | 1,208.8 | 1,199 | 3,771 |
| December 05, 2025 | 1,204.6 | 1,205 | 1,205 | 1,209.27 | 1,203.69 | 15,234 |
| December 04, 2025 | 1,203 | 1,200.8 | 1,200.8 | 1,203.49 | 1,199.2 | 16,811 |
| December 03, 2025 | 1,206.23 | 1,200 | 1,200 | 1,206.8 | 1,199.25 | 18,383 |
| December 02, 2025 | 1,208.2 | 1,204.9 | 1,204.9 | 1,210.4 | 1,203.8 | 3,900 |
| December 01, 2025 | 1,204 | 1,202.2 | 1,202.2 | 1,206.4 | 1,199.2 | 6,107 |
| November 28, 2025 | 1,205.71 | 1,205.7 | 1,205.7 | 1,208.4 | 1,190.8 | 11,847 |
| November 27, 2025 | 1,202.4 | 1,198 | 1,198 | 1,202.84 | 1,196.81 | 10,834 |
| November 26, 2025 | 1,196 | 1,201.2 | 1,201.2 | 1,203.6 | 1,195.8 | 30,966 |