1,477.70
-3.49995(-0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,471.6 | 1,477.7 | 1,477.7 | 1,481.6 | 1,468.15 | 2,433 |
| February 19, 2026 | 1,491.32 | 1,481.2 | 1,481.2 | 1,491.8 | 1,476.96 | 5,274 |
| February 18, 2026 | 1,483.4 | 1,484.1 | 1,484.1 | 1,487.88 | 1,478.4 | 5,235 |
| February 17, 2026 | 1,471.48 | 1,480.8 | 1,480.8 | 1,480.8 | 1,470.66 | 5,178 |
| February 16, 2026 | 1,471 | 1,467 | 1,467 | 1,475.4 | 1,465 | 1,672 |
| February 13, 2026 | 1,494.8 | 1,500.2 | 1,500.2 | 1,501.2 | 1,486.6 | 5,950 |
| February 12, 2026 | 1,503.64 | 1,496 | 1,496 | 1,506.6 | 1,496 | 20,362 |
| February 11, 2026 | 1,502.81 | 1,497.7 | 1,497.7 | 1,502.81 | 1,489.8 | 13,599 |
| February 10, 2026 | 1,474.8 | 1,486.3 | 1,486.3 | 1,493.8 | 1,470.8 | 23,939 |
| February 09, 2026 | 1,448.2 | 1,454.5 | 1,454.5 | 1,454.5 | 1,441.6 | 3,564 |
| February 06, 2026 | 1,413.8 | 1,429.1 | 1,429.1 | 1,433.27 | 1,413.8 | 3,096 |
| February 05, 2026 | 1,390.99 | 1,398.4 | 1,398.4 | 1,400.85 | 1,379.4 | 4,932 |
| February 04, 2026 | 1,389.8 | 1,408 | 1,408 | 1,415.2 | 1,389.8 | 2,683 |
| February 03, 2026 | 1,395 | 1,381.5 | 1,381.5 | 1,396.6 | 1,381.5 | 8,922 |
| February 02, 2026 | 1,358 | 1,376.4 | 1,376.4 | 1,376.9 | 1,357.8 | 2,128 |
| January 30, 2026 | 1,366.2 | 1,368.7 | 1,368.7 | 1,370.53 | 1,363.8 | 1,296 |
| January 29, 2026 | 1,363.6 | 1,358.7 | 1,358.7 | 1,364 | 1,356.41 | 867 |
| January 28, 2026 | 1,369.4 | 1,352 | 1,352 | 1,369.4 | 1,349.4 | 1,227 |
| January 27, 2026 | 1,369.2 | 1,367.4 | 1,367.4 | 1,369.53 | 1,363.8 | 5,590 |
| January 26, 2026 | 1,378 | 1,361.4 | 1,361.4 | 1,378 | 1,361.4 | 7,837 |
| January 23, 2026 | 1,382 | 1,361.4 | 1,361.4 | 1,382 | 1,361.4 | 767 |
| January 22, 2026 | 1,384.62 | 1,382.2 | 1,382.2 | 1,386.8 | 1,376.8 | 4,909 |
| January 21, 2026 | 1,376.8 | 1,379.7 | 1,379.7 | 1,379.7 | 1,373.23 | 1,571 |
| January 20, 2026 | 1,377.96 | 1,373.8 | 1,373.8 | 1,377.96 | 1,367.46 | 6,428 |
| January 19, 2026 | 1,406.4 | 1,396.6 | 1,396.6 | 1,406.4 | 1,396.43 | 8,201 |
| January 16, 2026 | 1,408.6 | 1,402.8 | 1,402.8 | 1,408.6 | 1,397.5 | 5,927 |
| January 15, 2026 | 1,404.6 | 1,400.4 | 1,400.4 | 1,411.6 | 1,400.4 | 2,452 |
| January 14, 2026 | 1,389 | 1,390.9 | 1,390.9 | 1,392.06 | 1,382.84 | 2,043 |
| January 13, 2026 | 1,380.4 | 1,377.9 | 1,377.9 | 1,380.4 | 1,376.58 | 2,561 |
| January 12, 2026 | 1,392 | 1,388.9 | 1,388.9 | 1,393.06 | 1,386.6 | 2,732 |
| January 09, 2026 | 1,360 | 1,383.1 | 1,383.1 | 1,385.2 | 1,356 | 12,966 |
| January 08, 2026 | 1,354.2 | 1,355.2 | 1,355.2 | 1,357.2 | 1,349.5 | 1,908 |
| January 07, 2026 | 1,361 | 1,352.6 | 1,352.6 | 1,361 | 1,351.44 | 1,809 |
| January 06, 2026 | 1,362.8 | 1,350.1 | 1,350.1 | 1,362.8 | 1,349.72 | 1,923 |
| January 05, 2026 | 1,351 | 1,350.7 | 1,350.7 | 1,351.4 | 1,344.14 | 6,216 |
| January 02, 2026 | 1,346.6 | 1,323.4 | 1,323.4 | 1,346.6 | 1,323.4 | 599 |
| December 31, 2025 | 1,310.6 | 1,322.8 | 1,322.8 | 1,323.4 | 1,310.6 | 1,330 |
| December 30, 2025 | 1,325.6 | 1,326.8 | 1,326.8 | 1,329 | 1,318.2 | 346 |
| December 29, 2025 | 1,332.2 | 1,320.9 | 1,320.9 | 1,332.2 | 1,315.6 | 7,618 |
| December 24, 2025 | 1,320.6 | 1,318.8 | 1,318.8 | 1,320.6 | 1,314.86 | 10,709 |
| December 23, 2025 | 1,326.4 | 1,327.1 | 1,327.1 | 1,328.97 | 1,322.8 | 9,062 |
| December 22, 2025 | 1,321.2 | 1,313.4 | 1,313.4 | 1,322 | 1,310.57 | 2,289 |
| December 19, 2025 | 1,327.8 | 1,325.2 | 1,325.2 | 1,327.8 | 1,312.4 | 12,241 |
| December 18, 2025 | 1,316.8 | 1,318.6 | 1,318.6 | 1,321.4 | 1,309.97 | 2,196 |
| December 17, 2025 | 1,331 | 1,317.1 | 1,317.1 | 1,331 | 1,317.1 | 4,151 |
| December 16, 2025 | 1,321.8 | 1,327 | 1,327 | 1,331 | 1,321.8 | 1,074 |
| December 15, 2025 | 1,350.6 | 1,345.9 | 1,345.9 | 1,350.78 | 1,345.8 | 2,006 |
| December 12, 2025 | 1,340.05 | 1,331.5 | 1,331.5 | 1,340.1 | 1,331.4 | 670 |
| December 11, 2025 | 1,323 | 1,326.9 | 1,326.9 | 1,326.9 | 1,316.2 | 1,852 |
| December 10, 2025 | 1,323.8 | 1,326 | 1,326 | 1,326 | 1,320.6 | 4,485 |
| December 09, 2025 | 1,335 | 1,329.1 | 1,329.1 | 1,335 | 1,326.6 | 16,660 |
| December 08, 2025 | 1,338.4 | 1,321.6 | 1,321.6 | 1,338.4 | 1,320.42 | 21,266 |
| December 05, 2025 | 1,326.8 | 1,326.9 | 1,326.9 | 1,328.4 | 1,322.2 | 8,011 |
| December 04, 2025 | 1,342.4 | 1,326.2 | 1,326.2 | 1,342.4 | 1,325.2 | 7,102 |
| December 03, 2025 | 1,324.4 | 1,310.4 | 1,310.4 | 1,324.4 | 1,306.67 | 1,315 |
| December 02, 2025 | 1,320.8 | 1,320.8 | 1,320.8 | 1,327.2 | 1,317.54 | 10,586 |
| December 01, 2025 | 1,323.8 | 1,324.5 | 1,324.5 | 1,326.09 | 1,315.6 | 40,755 |
| November 28, 2025 | 1,329.2 | 1,327.5 | 1,327.5 | 1,337.2 | 1,320.8 | 2,800 |
| November 27, 2025 | 1,329.4 | 1,324 | 1,324 | 1,330.8 | 1,323.45 | 4,253 |
| November 26, 2025 | 1,338.2 | 1,330.2 | 1,330.2 | 1,338.2 | 1,327.79 | 4,428 |