1,110.00
+35(+3.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,075 | 1,110 | 1,110 | 1,120 | 1,075 | 20,432 |
| February 19, 2026 | 1,055 | 1,080 | 1,080 | 1,100 | 1,050 | 21,477 |
| February 18, 2026 | 1,065 | 1,065 | 1,065 | 1,080 | 1,050 | 14,249 |
| February 17, 2026 | 1,065 | 1,065 | 1,065 | 1,080 | 1,050 | 5,766 |
| February 16, 2026 | 1,065 | 1,065 | 1,065 | 1,080 | 1,050 | 27,337 |
| February 13, 2026 | 1,055 | 1,065 | 1,065 | 1,080 | 1,030 | 33,727 |
| February 12, 2026 | 1,060 | 1,060 | 1,060 | 1,080 | 1,030 | 21,321 |
| February 11, 2026 | 1,060 | 1,050 | 1,050 | 1,077 | 1,050 | 16,774 |
| February 10, 2026 | 1,025 | 1,060 | 1,060 | 1,060 | 1,000 | 30,671 |
| February 09, 2026 | 1,030 | 1,025 | 1,025 | 1,045 | 990 | 13,967 |
| February 06, 2026 | 990 | 1,015 | 1,015 | 1,030 | 970 | 33,090 |
| February 05, 2026 | 985 | 990 | 990 | 1,000 | 985 | 15,203 |
| February 04, 2026 | 975 | 980 | 980 | 1,000 | 970 | 10,954 |
| February 03, 2026 | 985 | 975 | 975 | 1,000 | 970 | 15,278 |
| February 02, 2026 | 995 | 985 | 985 | 1,000 | 970 | 12,256 |
| January 30, 2026 | 975 | 995 | 995 | 1,000 | 970 | 11,921 |
| January 29, 2026 | 1,000 | 975 | 975 | 1,003 | 970 | 28,308 |
| January 28, 2026 | 980 | 1,000 | 1,000 | 1,030 | 970 | 11,746 |
| January 27, 2026 | 1,010 | 980 | 980 | 1,030 | 960 | 16,065 |
| January 26, 2026 | 975 | 1,010 | 1,010 | 1,018 | 960 | 18,013 |
| January 23, 2026 | 1,010 | 975 | 975 | 1,015 | 960 | 17,131 |
| January 22, 2026 | 975 | 1,010 | 1,010 | 1,050 | 975 | 36,202 |
| January 21, 2026 | 950 | 975 | 975 | 987.5 | 940 | 10,496 |
| January 20, 2026 | 950 | 950 | 950 | 957 | 942 | 6,728 |
| January 19, 2026 | 965 | 950 | 950 | 980 | 936 | 17,025 |
| January 16, 2026 | 965 | 980 | 980 | 980 | 950 | 7,664 |
| January 15, 2026 | 975 | 965 | 965 | 1,000 | 951.22 | 8,344 |
| January 14, 2026 | 990 | 975 | 975 | 1,000 | 950 | 43,246 |
| January 13, 2026 | 975 | 990 | 990 | 1,000 | 964.34 | 8,483 |
| January 12, 2026 | 985 | 975 | 975 | 997 | 950 | 12,060 |
| January 09, 2026 | 960 | 985 | 985 | 1,020 | 960 | 26,585 |
| January 08, 2026 | 965 | 960 | 960 | 980 | 952 | 24,265 |
| January 07, 2026 | 965 | 965 | 965 | 975 | 953.5 | 12,917 |
| January 06, 2026 | 965 | 965 | 965 | 980 | 958 | 6,726 |
| January 05, 2026 | 980 | 965 | 965 | 990 | 952 | 19,842 |
| January 02, 2026 | 985 | 980 | 980 | 990 | 972 | 5,218 |
| December 31, 2025 | 980 | 980 | 971.9 | 990 | 976 | 274 |
| December 30, 2025 | 985 | 980 | 971.9 | 1,000 | 970 | 28,118 |
| December 29, 2025 | 985 | 985 | 985 | 1,018 | 950 | 10,717 |
| December 24, 2025 | 975 | 985 | 985 | 999.51 | 975 | 4,620 |
| December 23, 2025 | 975 | 975 | 975 | 999.5 | 970 | 14,453 |
| December 22, 2025 | 975 | 975 | 975 | 999.5 | 950 | 7,929 |
| December 19, 2025 | 975 | 975 | 975 | 989 | 950 | 22,875 |
| December 18, 2025 | 980 | 975 | 975 | 993 | 958.7 | 6,667 |
| December 17, 2025 | 980 | 980 | 980 | 1,000 | 966 | 11,709 |
| December 16, 2025 | 980 | 980 | 980 | 1,000 | 960 | 33,534 |
| December 15, 2025 | 995 | 980 | 980 | 995 | 955 | 10,153 |
| December 12, 2025 | 995 | 979 | 979 | 995 | 955 | 13,457 |
| December 11, 2025 | 1,005 | 995 | 995 | 1,005 | 963.5 | 12,098 |
| December 10, 2025 | 1,005 | 1,005 | 1,005 | 1,012.5 | 996.33 | 18,092 |
| December 09, 2025 | 1,005 | 1,000 | 1,000 | 1,020 | 992.65 | 8,383 |
| December 08, 2025 | 1,015 | 1,005 | 1,005 | 1,030 | 990 | 9,677 |
| December 05, 2025 | 1,035 | 1,015 | 1,015 | 1,050 | 1,000 | 8,898 |
| December 04, 2025 | 1,035 | 1,035 | 1,035 | 1,050 | 1,022 | 11,192 |
| December 03, 2025 | 1,020 | 1,035 | 1,035 | 1,059 | 1,005 | 20,766 |
| December 02, 2025 | 985 | 1,020 | 1,020 | 1,035 | 985 | 14,513 |
| December 01, 2025 | 1,020 | 1,010 | 1,010 | 1,040 | 995 | 18,843 |
| November 28, 2025 | 1,065 | 1,020 | 1,020 | 1,072 | 990 | 30,707 |
| November 27, 2025 | 1,025 | 1,070 | 1,070 | 1,078 | 970 | 36,862 |
| November 26, 2025 | 1,025 | 1,025 | 1,025 | 1,038 | 1,000 | 13,182 |