1,878.40
+1.6(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,880.6 | 1,878.4 | 1,878.4 | 1,882.4 | 1,867.31 | 153,896 |
| February 19, 2026 | 1,876.14 | 1,876.8 | 1,876.8 | 1,879 | 1,868.6 | 54,072 |
| February 18, 2026 | 1,861.4 | 1,873.4 | 1,873.4 | 1,876 | 1,859.2 | 51,671 |
| February 17, 2026 | 1,847.2 | 1,858.2 | 1,858.2 | 1,860.8 | 1,841.8 | 509,621 |
| February 16, 2026 | 1,847.8 | 1,842.4 | 1,842.4 | 1,850.2 | 1,842 | 58,305 |
| February 13, 2026 | 1,845 | 1,849.6 | 1,849.6 | 1,854 | 1,838.6 | 110,360 |
| February 12, 2026 | 1,878.28 | 1,852 | 1,852 | 1,878.6 | 1,851.93 | 100,993 |
| February 11, 2026 | 1,868.8 | 1,867.2 | 1,867.2 | 1,885.4 | 1,858.69 | 350,202 |
| February 10, 2026 | 1,865 | 1,868.4 | 1,868.4 | 1,875.4 | 1,861.2 | 138,434 |
| February 09, 2026 | 1,860.2 | 1,865 | 1,865 | 1,869.4 | 1,852.8 | 460,078 |
| February 06, 2026 | 1,828.2 | 1,849.8 | 1,849.8 | 1,849.8 | 1,825.41 | 171,746 |
| February 05, 2026 | 1,844.18 | 1,838.1 | 1,838.1 | 1,853.4 | 1,830 | 302,161 |
| February 04, 2026 | 1,843 | 1,842.8 | 1,842.8 | 1,848.8 | 1,836 | 138,734 |
| February 03, 2026 | 1,857.4 | 1,843 | 1,843 | 1,864.4 | 1,839.2 | 142,467 |
| February 02, 2026 | 1,827.8 | 1,857.6 | 1,857.6 | 1,859.2 | 1,825.8 | 147,774 |
| January 30, 2026 | 1,827.19 | 1,840.4 | 1,840.4 | 1,844.6 | 1,826.6 | 50,241 |
| January 29, 2026 | 1,843.85 | 1,826 | 1,826 | 1,848.8 | 1,820.41 | 166,544 |
| January 28, 2026 | 1,851.8 | 1,839 | 1,839 | 1,857 | 1,839 | 29,152 |
| January 27, 2026 | 1,853.9 | 1,848.2 | 1,848.2 | 1,856.6 | 1,843.27 | 216,562 |
| January 26, 2026 | 1,844 | 1,846 | 1,846 | 1,851.4 | 1,836.4 | 221,893 |
| January 23, 2026 | 1,861.64 | 1,851.2 | 1,851.2 | 1,864.8 | 1,850.4 | 25,290 |
| January 22, 2026 | 1,863.4 | 1,862.6 | 1,862.6 | 1,875.8 | 1,859.49 | 98,191 |
| January 21, 2026 | 1,844.8 | 1,852 | 1,852 | 1,858.6 | 1,837.4 | 202,865 |
| January 20, 2026 | 1,847.32 | 1,850.3 | 1,850.3 | 1,852 | 1,837.01 | 201,264 |
| January 19, 2026 | 1,883.2 | 1,858 | 1,858 | 1,883.2 | 1,856.34 | 172,216 |
| January 16, 2026 | 1,887.31 | 1,883 | 1,883 | 1,888.6 | 1,878.6 | 42,163 |
| January 15, 2026 | 1,871.17 | 1,887.8 | 1,887.8 | 1,890 | 1,867.6 | 74,869 |
| January 14, 2026 | 1,875.6 | 1,865.6 | 1,865.6 | 1,880.8 | 1,861.26 | 77,347 |
| January 13, 2026 | 1,882.2 | 1,877.2 | 1,877.2 | 1,882.2 | 1,871.2 | 39,580 |
| January 12, 2026 | 1,867.95 | 1,874.2 | 1,874.2 | 1,877.4 | 1,863.29 | 110,185 |
| January 09, 2026 | 1,863.4 | 1,877.3 | 1,877.3 | 1,878.2 | 1,861.6 | 60,743 |
| January 08, 2026 | 1,857.25 | 1,861 | 1,861 | 1,865.6 | 1,857 | 112,058 |
| January 07, 2026 | 1,858.77 | 1,864.4 | 1,864.4 | 1,866.8 | 1,851.4 | 43,734 |
| January 06, 2026 | 1,851.84 | 1,854.2 | 1,854.2 | 1,858.8 | 1,841 | 67,613 |
| January 05, 2026 | 1,850.6 | 1,851 | 1,851 | 1,870 | 1,843.2 | 89,468 |
| January 02, 2026 | 1,844.8 | 1,834 | 1,834 | 1,862.8 | 1,831.6 | 42,994 |
| December 31, 2025 | 1,843.4 | 1,844.4 | 1,844.4 | 1,847.6 | 1,842 | 17,855 |
| December 30, 2025 | 1,838.8 | 1,848 | 1,848 | 1,849.8 | 1,838.4 | 29,738 |
| December 29, 2025 | 1,847 | 1,840.6 | 1,840.6 | 1,848.6 | 1,839.4 | 43,902 |
| December 24, 2025 | 1,838.6 | 1,842.5 | 1,842.5 | 1,843.2 | 1,838.6 | 10,448 |
| December 23, 2025 | 1,835.3 | 1,842.4 | 1,842.4 | 1,844.85 | 1,832 | 55,074 |
| December 22, 2025 | 1,839.89 | 1,838.8 | 1,838.8 | 1,844.6 | 1,835.2 | 52,399 |
| December 19, 2025 | 1,832.8 | 1,839.8 | 1,839.8 | 1,841.69 | 1,827.98 | 201,854 |
| December 18, 2025 | 1,817.4 | 1,832.8 | 1,832.8 | 1,833.2 | 1,811.87 | 111,303 |
| December 17, 2025 | 1,838.8 | 1,818.2 | 1,818.2 | 1,842.34 | 1,817 | 57,574 |
| December 16, 2025 | 1,828.4 | 1,821.6 | 1,821.6 | 1,842 | 1,821.6 | 98,690 |
| December 15, 2025 | 1,842.6 | 1,838 | 1,838 | 1,847.24 | 1,834.55 | 188,607 |
| December 12, 2025 | 1,853.2 | 1,835.8 | 1,835.8 | 1,855.6 | 1,835.2 | 89,015 |
| December 11, 2025 | 1,837.08 | 1,837.8 | 1,837.8 | 1,843.4 | 1,832.6 | 65,646 |
| December 10, 2025 | 1,842.41 | 1,843.6 | 1,843.6 | 1,845.2 | 1,839.6 | 390,127 |
| December 09, 2025 | 1,845.8 | 1,847.8 | 1,847.8 | 1,849.06 | 1,841.09 | 123,951 |
| December 08, 2025 | 1,850.6 | 1,843.2 | 1,843.2 | 1,857.6 | 1,842.88 | 245,098 |
| December 05, 2025 | 1,846.72 | 1,847.2 | 1,847.2 | 1,852.58 | 1,843.2 | 52,713 |
| December 04, 2025 | 1,844.26 | 1,840 | 1,840 | 1,845.8 | 1,835.79 | 50,323 |
| December 03, 2025 | 1,850.4 | 1,839.6 | 1,839.6 | 1,851.4 | 1,835.6 | 26,901 |
| December 02, 2025 | 1,845.4 | 1,849.8 | 1,849.8 | 1,856 | 1,843.08 | 72,859 |
| December 01, 2025 | 1,845.66 | 1,847.2 | 1,847.2 | 1,848.8 | 1,835.27 | 299,349 |
| November 28, 2025 | 1,824.2 | 1,849.2 | 1,849.2 | 1,911.41 | 1,824.2 | 54,682 |
| November 27, 2025 | 1,843.6 | 1,841.2 | 1,841.2 | 1,847.2 | 1,839.4 | 32,702 |
| November 26, 2025 | 1,840.27 | 1,845 | 1,845 | 1,846.5 | 1,837.92 | 116,614 |