1,850.00
+11.1(+0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,846.6 | 1,850 | 1,850 | 1,851.8 | 1,840 | 1,710 |
| February 19, 2026 | 1,856.2 | 1,838.9 | 1,838.9 | 1,856.2 | 1,835 | 8,307 |
| February 18, 2026 | 1,833.8 | 1,844.8 | 1,844.8 | 1,844.8 | 1,833.8 | 3,384 |
| February 17, 2026 | 1,821.6 | 1,825.2 | 1,825.2 | 1,827 | 1,811.18 | 3,568 |
| February 16, 2026 | 1,816.2 | 1,807.6 | 1,807.6 | 1,816.2 | 1,807.24 | 9,451 |
| February 13, 2026 | 1,816.8 | 1,811.5 | 1,811.5 | 1,817.6 | 1,804.49 | 1,984 |
| February 12, 2026 | 1,834 | 1,811.2 | 1,811.2 | 1,838.2 | 1,810.2 | 8,003 |
| February 11, 2026 | 1,836.2 | 1,821.6 | 1,821.6 | 1,836.2 | 1,817.28 | 289 |
| February 10, 2026 | 1,824.2 | 1,822.2 | 1,822.2 | 1,833.46 | 1,822.2 | 3,857 |
| February 09, 2026 | 1,823.8 | 1,821.4 | 1,821.4 | 1,823.8 | 1,810.44 | 510 |
| February 06, 2026 | 1,792.8 | 1,803 | 1,803 | 1,806.4 | 1,784 | 989 |
| February 05, 2026 | 1,800.77 | 1,791 | 1,791 | 1,802.8 | 1,781.6 | 6,697 |
| February 04, 2026 | 1,788.06 | 1,789.6 | 1,789.6 | 1,800 | 1,784.8 | 1,950 |
| February 03, 2026 | 1,813.4 | 1,790.9 | 1,790.9 | 1,814.4 | 1,785.6 | 3,982 |
| February 02, 2026 | 1,768.2 | 1,795.6 | 1,795.6 | 1,797.89 | 1,765.6 | 1,473 |
| January 30, 2026 | 1,774 | 1,778.8 | 1,778.8 | 1,788.4 | 1,773.8 | 372 |
| January 29, 2026 | 1,777.86 | 1,765.6 | 1,765.6 | 1,784.63 | 1,765.6 | 6,053 |
| January 28, 2026 | 1,807.4 | 1,771.2 | 1,771.2 | 1,807.4 | 1,771.2 | 4,620 |
| January 27, 2026 | 1,785 | 1,795.2 | 1,795.2 | 1,801.8 | 1,784.16 | 1,584 |
| January 26, 2026 | 1,779.6 | 1,782.8 | 1,782.8 | 1,788 | 1,773 | 7,990 |
| January 23, 2026 | 1,784.8 | 1,773.9 | 1,773.9 | 1,785.4 | 1,771.14 | 3,909 |
| January 22, 2026 | 1,794.8 | 1,784.2 | 1,784.2 | 1,796.6 | 1,784.2 | 649 |
| January 21, 2026 | 1,762.6 | 1,769.4 | 1,769.4 | 1,772.4 | 1,759.89 | 3,559 |
| January 20, 2026 | 1,760.19 | 1,769.4 | 1,769.4 | 1,769.4 | 1,753.55 | 11,823 |
| January 19, 2026 | 1,774.4 | 1,770.6 | 1,770.6 | 1,782.4 | 1,769.2 | 5,113 |
| January 16, 2026 | 1,798.2 | 1,796 | 1,796 | 1,799.8 | 1,792.38 | 1,890 |
| January 15, 2026 | 1,797.4 | 1,797.7 | 1,797.7 | 1,802.34 | 1,790.2 | 16,206 |
| January 14, 2026 | 1,790 | 1,785 | 1,785 | 1,793.6 | 1,783.93 | 8,571 |
| January 13, 2026 | 1,781.6 | 1,786.8 | 1,786.8 | 1,792.6 | 1,781.6 | 2,812 |
| January 12, 2026 | 1,789.6 | 1,789.4 | 1,789.4 | 1,790.45 | 1,782.6 | 4,666 |
| January 09, 2026 | 1,772.01 | 1,786.6 | 1,786.6 | 1,787.2 | 1,772.01 | 6,161 |
| January 08, 2026 | 1,774.4 | 1,763.8 | 1,763.8 | 1,774.4 | 1,763.8 | 12,690 |
| January 07, 2026 | 1,776.8 | 1,770.6 | 1,770.6 | 1,776.8 | 1,766.8 | 2,123 |
| January 06, 2026 | 1,752.4 | 1,761.6 | 1,761.6 | 1,768.2 | 1,752.4 | 2,608 |
| January 05, 2026 | 1,762.26 | 1,756.2 | 1,756.2 | 1,762.6 | 1,746 | 2,351 |
| January 02, 2026 | 1,730 | 1,747 | 1,747 | 1,757 | 1,730 | 11,608 |
| December 31, 2025 | 1,743.4 | 1,736.4 | 1,736.4 | 1,743.4 | 1,736.02 | 3,575 |
| December 30, 2025 | 1,731.8 | 1,748.4 | 1,748.4 | 1,751.8 | 1,731.8 | 1,065 |
| December 29, 2025 | 1,741.6 | 1,728 | 1,728 | 1,741.6 | 1,720.8 | 1,665 |
| December 24, 2025 | 1,740.4 | 1,734.5 | 1,734.5 | 1,740.4 | 1,730.2 | 2,579 |
| December 23, 2025 | 1,728.62 | 1,735 | 1,735 | 1,735 | 1,728.4 | 2,042 |
| December 22, 2025 | 1,739 | 1,727.3 | 1,727.3 | 1,744.4 | 1,720.4 | 4,109 |
| December 19, 2025 | 1,727.6 | 1,735 | 1,735 | 1,737.6 | 1,723.51 | 12,397 |
| December 18, 2025 | 1,720.6 | 1,727.7 | 1,727.7 | 1,731 | 1,713.22 | 463 |
| December 17, 2025 | 1,728.2 | 1,711 | 1,711 | 1,728.2 | 1,710.2 | 11,104 |
| December 16, 2025 | 1,728.6 | 1,715.4 | 1,715.4 | 1,730 | 1,715.4 | 1,519 |
| December 15, 2025 | 1,732.8 | 1,725.6 | 1,725.6 | 1,732.8 | 1,725.47 | 4,607 |
| December 12, 2025 | 1,737.53 | 1,716.4 | 1,716.4 | 1,737.53 | 1,716.4 | 9,452 |
| December 11, 2025 | 1,718.6 | 1,719.4 | 1,719.4 | 1,720.43 | 1,713 | 962 |
| December 10, 2025 | 1,711.6 | 1,708.5 | 1,708.5 | 1,711.6 | 1,706.01 | 3,647 |
| December 09, 2025 | 1,716.09 | 1,711.3 | 1,711.3 | 1,717.8 | 1,705.8 | 909 |
| December 08, 2025 | 1,717 | 1,709.4 | 1,709.4 | 1,717.4 | 1,708.83 | 3,432 |
| December 05, 2025 | 1,714 | 1,710.2 | 1,710.2 | 1,718.4 | 1,710.2 | 4,651 |
| December 04, 2025 | 1,705.81 | 1,709.1 | 1,709.1 | 1,712.8 | 1,704.31 | 584 |
| December 03, 2025 | 1,714.6 | 1,697.8 | 1,697.8 | 1,718.6 | 1,697.8 | 2,625 |
| December 02, 2025 | 1,707.6 | 1,706.4 | 1,706.4 | 1,714.86 | 1,698 | 9,111 |
| December 01, 2025 | 1,703.6 | 1,700.2 | 1,700.2 | 1,710.2 | 1,695.6 | 641 |
| November 28, 2025 | 1,700.6 | 1,698 | 1,698 | 1,700.6 | 1,693 | 1,540 |
| November 27, 2025 | 1,699.6 | 1,692.2 | 1,692.2 | 1,699.6 | 1,692.2 | 868 |
| November 26, 2025 | 1,692.6 | 1,696.1 | 1,696.1 | 1,698.4 | 1,691.37 | 4,818 |