1,667.00
+10.5(+0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,662 | 1,667 | 1,667 | 1,670.28 | 1,648 | 114,153 |
| February 19, 2026 | 1,646.43 | 1,656.5 | 1,656.5 | 1,661 | 1,636.35 | 119,809 |
| February 18, 2026 | 1,642 | 1,644.5 | 1,644.5 | 1,656.08 | 1,637.88 | 50,804 |
| February 17, 2026 | 1,628 | 1,622 | 1,622 | 1,639.52 | 1,618.35 | 624,405 |
| February 16, 2026 | 1,640.5 | 1,629 | 1,629 | 1,643.5 | 1,624.78 | 82,166 |
| February 13, 2026 | 1,642.5 | 1,615.5 | 1,615.5 | 1,643 | 1,604.5 | 1.16M |
| February 12, 2026 | 1,671.46 | 1,649.5 | 1,649.5 | 1,675.52 | 1,647 | 318,460 |
| February 11, 2026 | 1,647 | 1,665 | 1,665 | 1,665 | 1,638.5 | 189,755 |
| February 10, 2026 | 1,646.5 | 1,640 | 1,640 | 1,649 | 1,630.3 | 69,894 |
| February 09, 2026 | 1,627.5 | 1,628.5 | 1,628.5 | 1,634.5 | 1,614 | 229,514 |
| February 06, 2026 | 1,596.5 | 1,609.5 | 1,609.5 | 1,612.5 | 1,586.06 | 98,110 |
| February 05, 2026 | 1,598 | 1,595 | 1,595 | 1,608.5 | 1,580.53 | 316,274 |
| February 04, 2026 | 1,656 | 1,593 | 1,593 | 1,656 | 1,592.5 | 244,810 |
| February 03, 2026 | 1,600.5 | 1,635.5 | 1,635.5 | 1,643 | 1,592 | 188,865 |
| February 02, 2026 | 1,555.5 | 1,585 | 1,585 | 1,594.5 | 1,549 | 125,781 |
| January 30, 2026 | 1,596 | 1,592.5 | 1,592.5 | 1,610 | 1,591.5 | 237,102 |
| January 29, 2026 | 1,602.5 | 1,606.5 | 1,606.5 | 1,642.1 | 1,590 | 255,309 |
| January 28, 2026 | 1,612.65 | 1,616 | 1,616 | 1,623.5 | 1,607 | 142,983 |
| January 27, 2026 | 1,584 | 1,600.5 | 1,600.5 | 1,605 | 1,578 | 157,974 |
| January 26, 2026 | 1,574 | 1,577.5 | 1,577.5 | 1,590 | 1,567 | 464,360 |
| January 23, 2026 | 1,569 | 1,563 | 1,563 | 1,575 | 1,558.75 | 240,672 |
| January 22, 2026 | 1,548.5 | 1,575 | 1,575 | 1,578 | 1,546.16 | 147,521 |
| January 21, 2026 | 1,503.5 | 1,534.5 | 1,534.5 | 1,540.6 | 1,503.5 | 158,957 |
| January 20, 2026 | 1,481.5 | 1,500.75 | 1,500.75 | 1,501.33 | 1,467.25 | 68,098 |
| January 19, 2026 | 1,480 | 1,490 | 1,490 | 1,492.5 | 1,475.5 | 46,795 |
| January 16, 2026 | 1,496.5 | 1,482.5 | 1,482.5 | 1,496.5 | 1,475 | 240,983 |
| January 15, 2026 | 1,484.5 | 1,490.5 | 1,490.5 | 1,495.5 | 1,479 | 414,363 |
| January 14, 2026 | 1,459.5 | 1,469 | 1,469 | 1,470 | 1,449.5 | 146,462 |
| January 13, 2026 | 1,459 | 1,451.5 | 1,451.5 | 1,462.68 | 1,444.5 | 71,153 |
| January 12, 2026 | 1,455.5 | 1,459.75 | 1,459.75 | 1,462.5 | 1,448 | 95,603 |
| January 09, 2026 | 1,445.5 | 1,459 | 1,459 | 1,461 | 1,440 | 366,709 |
| January 08, 2026 | 1,429.61 | 1,437.5 | 1,437.5 | 1,439.25 | 1,427.75 | 37,916 |
| January 07, 2026 | 1,441 | 1,430.5 | 1,430.5 | 1,444.5 | 1,418.15 | 73,707 |
| January 06, 2026 | 1,425.81 | 1,440.5 | 1,440.5 | 1,447.75 | 1,418.5 | 94,252 |
| January 05, 2026 | 1,398 | 1,413.5 | 1,413.5 | 1,419 | 1,398 | 188,493 |
| January 02, 2026 | 1,403.5 | 1,398.5 | 1,398.5 | 1,413 | 1,396.93 | 124,145 |
| December 31, 2025 | 1,396.5 | 1,388.5 | 1,388.5 | 1,401.25 | 1,386.5 | 36,676 |
| December 30, 2025 | 1,399 | 1,400.5 | 1,400.5 | 1,404 | 1,379.29 | 65,929 |
| December 29, 2025 | 1,398 | 1,375.5 | 1,375.5 | 1,398 | 1,375.5 | 25,228 |
| December 24, 2025 | 1,408 | 1,389.5 | 1,389.5 | 1,408 | 1,385 | 22,860 |
| December 23, 2025 | 1,359.5 | 1,382 | 1,382 | 1,387.2 | 1,359.5 | 72,514 |
| December 22, 2025 | 1,379.4 | 1,365.5 | 1,365.5 | 1,380 | 1,362.9 | 32,279 |
| December 19, 2025 | 1,374.45 | 1,381.5 | 1,381.5 | 1,388 | 1,369 | 559,072 |
| December 18, 2025 | 1,360.8 | 1,368 | 1,368 | 1,373 | 1,348.11 | 73,974 |
| December 17, 2025 | 1,371.5 | 1,354.25 | 1,354.25 | 1,380.76 | 1,352.75 | 42,208 |
| December 16, 2025 | 1,410 | 1,380.5 | 1,380.5 | 1,413.5 | 1,377.46 | 164,597 |
| December 15, 2025 | 1,412 | 1,419.5 | 1,419.5 | 1,424.5 | 1,409 | 50,636 |
| December 12, 2025 | 1,407.5 | 1,400 | 1,400 | 1,418.22 | 1,396.8 | 81,291 |
| December 11, 2025 | 1,375.5 | 1,398.5 | 1,398.5 | 1,398.5 | 1,370 | 37,061 |
| December 10, 2025 | 1,386 | 1,377 | 1,377 | 1,393.5 | 1,376 | 36,330 |
| December 09, 2025 | 1,378 | 1,383 | 1,383 | 1,427 | 1,361.23 | 36,022 |
| December 08, 2025 | 1,383 | 1,382 | 1,382 | 1,394.5 | 1,373.15 | 40,610 |
| December 05, 2025 | 1,435.58 | 1,409.03 | 1,409.03 | 1,436.5 | 1,409.03 | 65,537 |
| December 04, 2025 | 1,413 | 1,428 | 1,428 | 1,430 | 1,412 | 235,931 |
| December 03, 2025 | 1,424.78 | 1,416 | 1,416 | 1,427 | 1,414.5 | 499,912 |
| December 02, 2025 | 1,405.5 | 1,417 | 1,417 | 1,419.97 | 1,401.5 | 54,796 |
| December 01, 2025 | 1,399 | 1,404 | 1,404 | 1,409 | 1,394.3 | 26,721 |
| November 28, 2025 | 1,392.5 | 1,399.42 | 1,399.42 | 1,404.5 | 1,392.5 | 399,277 |
| November 27, 2025 | 1,401 | 1,393.5 | 1,393.5 | 1,401.47 | 1,390.7 | 46,869 |
| November 26, 2025 | 1,385.5 | 1,392.75 | 1,392.75 | 1,396 | 1,381 | 36,090 |