1,928.20
+11.8(+0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,929.46 | 1,928.2 | 1,928.2 | 1,939 | 1,922.8 | 10,332 |
| February 19, 2026 | 1,932.2 | 1,916.4 | 1,916.4 | 1,932.2 | 1,914.16 | 4,840 |
| February 18, 2026 | 1,911 | 1,887.8 | 1,887.8 | 1,937.2 | 1,887.8 | 22,461 |
| February 17, 2026 | 1,895 | 1,899.6 | 1,899.6 | 1,903.4 | 1,888.8 | 6,814 |
| February 16, 2026 | 1,891.41 | 1,889.2 | 1,889.2 | 1,895.8 | 1,883.8 | 51,303 |
| February 13, 2026 | 1,884 | 1,882.5 | 1,882.5 | 1,887.8 | 1,871.6 | 34,627 |
| February 12, 2026 | 1,900.4 | 1,838.6 | 1,838.6 | 1,900.8 | 1,838.6 | 11,687 |
| February 11, 2026 | 1,875.42 | 1,885.4 | 1,885.4 | 1,897.24 | 1,847.66 | 5,102 |
| February 10, 2026 | 1,872.52 | 1,863.2 | 1,863.2 | 1,877.2 | 1,860 | 48,572 |
| February 09, 2026 | 1,862.57 | 1,868.2 | 1,868.2 | 1,882 | 1,860.2 | 20,061 |
| February 06, 2026 | 1,847 | 1,868 | 1,868 | 1,877.6 | 1,847 | 7,894 |
| February 05, 2026 | 1,873.8 | 1,858.2 | 1,858.2 | 1,875.2 | 1,855.2 | 13,289 |
| February 04, 2026 | 1,861.78 | 1,871.4 | 1,871.4 | 1,918.4 | 1,851.24 | 25,003 |
| February 03, 2026 | 1,864 | 1,856.2 | 1,856.2 | 1,872.6 | 1,839.2 | 7,905 |
| February 02, 2026 | 1,833.8 | 1,863.6 | 1,863.6 | 1,869.4 | 1,827.2 | 14,151 |
| January 30, 2026 | 1,820.6 | 1,838.8 | 1,838.8 | 1,844.4 | 1,820.6 | 8,243 |
| January 29, 2026 | 1,851.6 | 1,829 | 1,829 | 1,851.6 | 1,818.25 | 28,500 |
| January 28, 2026 | 1,840.88 | 1,823.8 | 1,823.8 | 1,845.8 | 1,823.2 | 9,167 |
| January 27, 2026 | 1,839.2 | 1,837.2 | 1,837.2 | 1,846.2 | 1,828.8 | 17,306 |
| January 26, 2026 | 1,832.6 | 1,828.1 | 1,828.1 | 1,835.84 | 1,822.6 | 14,652 |
| January 23, 2026 | 1,824 | 1,822.2 | 1,822.2 | 1,834.6 | 1,821.4 | 20,892 |
| January 22, 2026 | 1,841.4 | 1,828 | 1,828 | 1,841.6 | 1,825.2 | 15,663 |
| January 21, 2026 | 1,830.8 | 1,822.6 | 1,822.6 | 1,832.8 | 1,816.6 | 8,374 |
| January 20, 2026 | 1,822.32 | 1,823.2 | 1,823.2 | 1,828 | 1,796.84 | 7,201 |
| January 19, 2026 | 1,844.06 | 1,834.8 | 1,834.8 | 1,848.2 | 1,811.23 | 16,969 |
| January 16, 2026 | 1,843.2 | 1,843.2 | 1,843.2 | 1,849.4 | 1,838.8 | 7,007 |
| January 15, 2026 | 1,840.8 | 1,843.8 | 1,843.8 | 1,851.2 | 1,835 | 20,717 |
| January 14, 2026 | 1,830.6 | 1,831.6 | 1,831.6 | 1,857.5 | 1,798.9 | 6,821 |
| January 13, 2026 | 1,831.2 | 1,825 | 1,825 | 1,833 | 1,818.9 | 7,076 |
| January 12, 2026 | 1,824 | 1,829.7 | 1,829.7 | 1,859 | 1,818.4 | 70,406 |
| January 09, 2026 | 1,823 | 1,831.2 | 1,831.2 | 1,831.2 | 1,815.2 | 46,752 |
| January 08, 2026 | 1,812 | 1,812.8 | 1,812.8 | 1,819.4 | 1,805.4 | 11,893 |
| January 07, 2026 | 1,825.8 | 1,813 | 1,813 | 1,826.6 | 1,811.34 | 18,759 |
| January 06, 2026 | 1,816.6 | 1,825.8 | 1,825.8 | 1,837.6 | 1,810.2 | 9,360 |
| January 05, 2026 | 1,885 | 1,802.6 | 1,802.6 | 1,885 | 1,799 | 20,541 |
| January 02, 2026 | 1,797.4 | 1,797.3 | 1,797.3 | 1,814.01 | 1,792 | 23,013 |
| December 31, 2025 | 1,793.88 | 1,791.6 | 1,791.6 | 1,799 | 1,788.6 | 2,300 |
| December 30, 2025 | 1,778 | 1,793 | 1,793 | 1,799.2 | 1,778 | 7,165 |
| December 29, 2025 | 1,781.2 | 1,779.4 | 1,779.4 | 1,791.2 | 1,771.4 | 10,372 |
| December 24, 2025 | 1,787.6 | 1,780.2 | 1,780.2 | 1,787.6 | 1,780.2 | 2,248 |
| December 23, 2025 | 1,775 | 1,785.5 | 1,785.5 | 1,808.28 | 1,773.4 | 3,747 |
| December 22, 2025 | 1,794.34 | 1,780.5 | 1,780.5 | 1,798.2 | 1,762.6 | 6,995 |
| December 19, 2025 | 1,770.4 | 1,751 | 1,751 | 1,789.6 | 1,751 | 21,041 |
| December 18, 2025 | 1,769.23 | 1,757.6 | 1,757.6 | 1,779.6 | 1,756 | 20,612 |
| December 17, 2025 | 1,753 | 1,764.7 | 1,764.7 | 1,790.84 | 1,753 | 16,557 |
| December 16, 2025 | 1,758.4 | 1,710 | 1,710 | 1,764 | 1,710 | 2,898 |
| December 15, 2025 | 1,751.8 | 1,763.8 | 1,763.8 | 1,766.2 | 1,745.8 | 2,794 |
| December 12, 2025 | 1,760.6 | 1,741.1 | 1,741.1 | 1,765.4 | 1,741.1 | 4,169 |
| December 11, 2025 | 1,747.2 | 1,750.9 | 1,750.9 | 1,757.18 | 1,737.6 | 5,852 |
| December 10, 2025 | 1,743.4 | 1,745 | 1,745 | 1,753.2 | 1,735.2 | 6,863 |
| December 09, 2025 | 1,772.6 | 1,740.4 | 1,740.4 | 1,772.6 | 1,738.6 | 6,328 |
| December 08, 2025 | 1,800 | 1,737.4 | 1,737.4 | 1,800 | 1,734.4 | 9,351 |
| December 05, 2025 | 1,780.6 | 1,742.6 | 1,742.6 | 1,800 | 1,742.6 | 2,780 |
| December 04, 2025 | 1,746.6 | 1,720.2 | 1,720.2 | 1,781.4 | 1,591.12 | 8,923 |
| December 03, 2025 | 1,755.4 | 1,749.5 | 1,749.5 | 1,760 | 1,745.2 | 52,713 |
| December 02, 2025 | 1,759 | 1,750.2 | 1,750.2 | 1,766.4 | 1,745 | 2,582 |
| December 01, 2025 | 1,756.2 | 1,750.4 | 1,750.4 | 1,760 | 1,749.8 | 16,911 |
| November 28, 2025 | 1,757 | 1,756.7 | 1,756.7 | 1,761.4 | 1,743.8 | 7,945 |
| November 27, 2025 | 1,751.8 | 1,748.2 | 1,748.2 | 1,767.4 | 1,716 | 5,991 |
| November 26, 2025 | 1,758 | 1,750.2 | 1,750.2 | 1,758 | 1,732.2 | 29,591 |