1,186.00
+13.99997(+1.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,176.14 | 1,186 | 1,186 | 1,192 | 1,172.6 | 185,307 |
| February 19, 2026 | 1,180 | 1,172 | 1,172 | 1,184 | 1,172 | 131,733 |
| February 18, 2026 | 1,171 | 1,184 | 1,184 | 1,186 | 1,169.41 | 167,400 |
| February 17, 2026 | 1,164 | 1,172 | 1,172 | 1,172 | 1,161 | 211,006 |
| February 16, 2026 | 1,162 | 1,162 | 1,162 | 1,168.3 | 1,160 | 116,109 |
| February 13, 2026 | 1,154.8 | 1,160 | 1,160 | 1,162 | 1,130 | 144,723 |
| February 12, 2026 | 1,177.01 | 1,152 | 1,152 | 1,180 | 1,150 | 309,591 |
| February 11, 2026 | 1,160 | 1,162 | 1,162 | 1,172 | 1,154 | 199,175 |
| February 10, 2026 | 1,163.5 | 1,156 | 1,156 | 1,164 | 1,156 | 140,211 |
| February 09, 2026 | 1,166 | 1,160 | 1,160 | 1,174 | 1,154 | 189,773 |
| February 06, 2026 | 1,142 | 1,158 | 1,158 | 1,164 | 1,140 | 126,317 |
| February 05, 2026 | 1,158 | 1,150 | 1,150 | 1,164 | 1,147 | 266,809 |
| February 04, 2026 | 1,147.18 | 1,162 | 1,162 | 1,170 | 1,144 | 252,135 |
| February 03, 2026 | 1,149.2 | 1,144 | 1,144 | 1,156 | 1,140 | 144,289 |
| February 02, 2026 | 1,120 | 1,148 | 1,148 | 1,150 | 1,120 | 207,814 |
| January 30, 2026 | 1,122 | 1,134 | 1,134 | 1,136 | 1,120 | 197,410 |
| January 29, 2026 | 1,132 | 1,124 | 1,124 | 1,136 | 1,122 | 167,803 |
| January 28, 2026 | 1,131.83 | 1,128 | 1,128 | 1,140 | 1,124 | 144,782 |
| January 27, 2026 | 1,128 | 1,136 | 1,136 | 1,136 | 1,126 | 142,086 |
| January 26, 2026 | 1,126.73 | 1,124 | 1,124 | 1,142 | 1,122 | 677,539 |
| January 23, 2026 | 1,126 | 1,122 | 1,122 | 1,132 | 1,120 | 151,935 |
| January 22, 2026 | 1,123 | 1,124 | 1,124 | 1,136 | 1,122 | 178,135 |
| January 21, 2026 | 1,112 | 1,114 | 1,114 | 1,118 | 1,096 | 141,004 |
| January 20, 2026 | 1,104.56 | 1,106 | 1,106 | 1,110 | 1,088 | 747,945 |
| January 19, 2026 | 1,114 | 1,104 | 1,104 | 1,120 | 1,104 | 155,162 |
| January 16, 2026 | 1,124 | 1,118 | 1,118 | 1,128 | 1,118 | 159,554 |
| January 15, 2026 | 1,110 | 1,124 | 1,124 | 1,124 | 1,104 | 151,373 |
| January 14, 2026 | 1,101.8 | 1,106.4 | 1,106.4 | 1,108 | 1,098 | 172,703 |
| January 13, 2026 | 1,103.5 | 1,102 | 1,102 | 1,106 | 1,096 | 133,598 |
| January 12, 2026 | 1,105.39 | 1,104 | 1,104 | 1,106 | 1,096 | 117,326 |
| January 09, 2026 | 1,096 | 1,098 | 1,098 | 1,104 | 1,091.07 | 85,297 |
| January 08, 2026 | 1,090.26 | 1,092 | 1,092 | 1,094 | 1,084 | 147,768 |
| January 07, 2026 | 1,092.52 | 1,092 | 1,092 | 1,096 | 1,082 | 424,883 |
| January 06, 2026 | 1,080 | 1,088 | 1,088 | 1,092 | 1,078 | 203,257 |
| January 05, 2026 | 1,075.89 | 1,074 | 1,074 | 1,080 | 1,060 | 318,019 |
| January 02, 2026 | 1,056 | 1,064 | 1,064 | 1,074 | 1,056 | 144,503 |
| December 31, 2025 | 1,063 | 1,054 | 1,054 | 1,064 | 1,054 | 75,528 |
| December 30, 2025 | 1,057 | 1,060 | 1,060 | 1,066 | 1,052 | 177,331 |
| December 29, 2025 | 1,060 | 1,050 | 1,050 | 1,060 | 1,050 | 89,232 |
| December 24, 2025 | 1,059.35 | 1,048 | 1,048 | 1,060 | 1,048 | 74,754 |
| December 23, 2025 | 1,058 | 1,054 | 1,054 | 1,058 | 1,050.03 | 168,100 |
| December 22, 2025 | 1,056 | 1,050 | 1,050 | 1,058 | 1,046 | 246,652 |
| December 19, 2025 | 1,047.84 | 1,048 | 1,048 | 1,052 | 1,045.21 | 165,030 |
| December 18, 2025 | 1,047.8 | 1,046 | 1,046 | 1,052 | 1,043.75 | 260,146 |
| December 17, 2025 | 1,056.4 | 1,058 | 1,049.62 | 1,066 | 1,054.2 | 239,626 |
| December 16, 2025 | 1,050 | 1,048 | 1,039.7 | 1,056 | 1,046 | 177,740 |
| December 15, 2025 | 1,044 | 1,054 | 1,045.66 | 1,054 | 1,042 | 171,275 |
| December 12, 2025 | 1,047.05 | 1,042 | 1,042 | 1,050 | 1,038 | 189,875 |
| December 11, 2025 | 1,039 | 1,036 | 1,036 | 1,042 | 1,032 | 144,544 |
| December 10, 2025 | 1,036 | 1,036 | 1,036 | 1,042.01 | 1,031 | 123,820 |
| December 09, 2025 | 1,035 | 1,034 | 1,034 | 1,042 | 1,032 | 119,342 |
| December 08, 2025 | 1,034 | 1,032 | 1,032 | 1,041.9 | 1,030 | 213,295 |
| December 05, 2025 | 1,036.66 | 1,036 | 1,036 | 1,042 | 1,032 | 134,809 |
| December 04, 2025 | 1,028.6 | 1,034 | 1,034 | 1,034 | 1,023.36 | 140,174 |
| December 03, 2025 | 1,026 | 1,030 | 1,030 | 1,032 | 1,020.93 | 163,112 |
| December 02, 2025 | 1,026 | 1,022 | 1,022 | 1,034 | 1,022 | 188,801 |
| December 01, 2025 | 1,022 | 1,026 | 1,026 | 1,031 | 1,020.38 | 187,283 |
| November 28, 2025 | 1,020 | 1,032 | 1,032 | 1,034 | 1,018 | 147,290 |
| November 27, 2025 | 1,016 | 1,022 | 1,022 | 1,026 | 1,012 | 396,666 |
| November 26, 2025 | 1,010 | 1,016 | 1,016 | 1,016.08 | 1,000.44 | 284,321 |