1,044.00
-0.2(-0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,044.47 | 1,044 | 1,044 | 1,046 | 1,043.1 | 43,145 |
| February 19, 2026 | 1,043 | 1,044.2 | 1,044.2 | 1,045.8 | 1,042.4 | 16,614 |
| February 18, 2026 | 1,044.23 | 1,043.1 | 1,043.1 | 1,044.4 | 1,042.2 | 15,431 |
| February 17, 2026 | 1,046.93 | 1,045.2 | 1,045.2 | 1,046.93 | 1,043.4 | 8,668 |
| February 16, 2026 | 1,043.99 | 1,045.2 | 1,045.2 | 1,046 | 1,043.99 | 19,741 |
| February 13, 2026 | 1,044.4 | 1,044.7 | 1,044.7 | 1,045.1 | 1,038.56 | 17,059 |
| February 12, 2026 | 1,040.73 | 1,041.9 | 1,041.9 | 1,041.9 | 1,039.6 | 15,853 |
| February 11, 2026 | 1,041.77 | 1,039.1 | 1,039.1 | 1,042.12 | 1,037.4 | 14,002 |
| February 10, 2026 | 1,040.6 | 1,041.8 | 1,041.8 | 1,042.2 | 1,039.1 | 11,767 |
| February 09, 2026 | 1,038.8 | 1,039.6 | 1,039.6 | 1,040.2 | 1,037.4 | 22,301 |
| February 06, 2026 | 1,059.6 | 1,056.6 | 1,038.03 | 1,059.6 | 1,053.78 | 32,928 |
| February 05, 2026 | 1,054.2 | 1,058.6 | 1,039.99 | 1,058.6 | 1,054.2 | 11,198 |
| February 04, 2026 | 1,053.6 | 1,054.4 | 1,035.87 | 1,056 | 1,052.37 | 67,979 |
| February 03, 2026 | 1,054.49 | 1,054.4 | 1,035.87 | 1,055.6 | 1,051.8 | 52,059 |
| February 02, 2026 | 1,057 | 1,053.4 | 1,053.4 | 1,057 | 1,053.4 | 77,920 |
| January 30, 2026 | 1,052.8 | 1,054.4 | 1,054.4 | 1,054.93 | 1,050.4 | 86,247 |
| January 29, 2026 | 1,057 | 1,055 | 1,055 | 1,057 | 1,052.6 | 16,313 |
| January 28, 2026 | 1,049.8 | 1,052.7 | 1,052.7 | 1,054.23 | 1,049.8 | 12,849 |
| January 27, 2026 | 1,053.53 | 1,053.8 | 1,053.8 | 1,054.92 | 1,051.8 | 22,327 |
| January 26, 2026 | 1,053 | 1,055.4 | 1,055.4 | 1,055.4 | 1,053 | 30,939 |
| January 23, 2026 | 1,053.48 | 1,052.6 | 1,052.6 | 1,053.48 | 1,051.54 | 2,883 |
| January 22, 2026 | 1,053.58 | 1,051.7 | 1,051.7 | 1,053.73 | 1,051.2 | 5,299 |
| January 21, 2026 | 1,051.69 | 1,051.8 | 1,051.8 | 1,052.66 | 1,050.6 | 21,160 |
| January 20, 2026 | 1,056 | 1,051.8 | 1,051.8 | 1,056 | 1,050.6 | 4,990 |
| January 19, 2026 | 1,052.6 | 1,051.9 | 1,051.9 | 1,052.6 | 1,050.8 | 8,382 |
| January 16, 2026 | 1,050.2 | 1,053.2 | 1,053.2 | 1,054.6 | 1,050.2 | 2,826 |
| January 15, 2026 | 1,054.97 | 1,054.4 | 1,054.4 | 1,055.77 | 1,053.8 | 236,551 |
| January 14, 2026 | 1,056.6 | 1,054.6 | 1,054.6 | 1,057 | 1,053.52 | 38,727 |
| January 13, 2026 | 1,052.97 | 1,053.8 | 1,053.8 | 1,054.6 | 1,052.8 | 71,350 |
| January 12, 2026 | 1,053.03 | 1,053.3 | 1,053.3 | 1,053.8 | 1,052 | 63,135 |
| January 09, 2026 | 1,054.33 | 1,053.3 | 1,053.3 | 1,054.4 | 1,052.8 | 2,254 |
| January 08, 2026 | 1,054.91 | 1,054.8 | 1,054.8 | 1,056 | 1,054 | 4,939 |
| January 07, 2026 | 1,055.36 | 1,054.6 | 1,054.6 | 1,055.6 | 1,054 | 13,926 |
| January 06, 2026 | 1,053.6 | 1,052.8 | 1,052.8 | 1,056.57 | 1,052.8 | 12,848 |
| January 05, 2026 | 1,054.16 | 1,054.1 | 1,054.1 | 1,054.33 | 1,053.07 | 53,564 |
| January 02, 2026 | 1,054.6 | 1,052.5 | 1,052.5 | 1,054.6 | 1,050.4 | 7,792 |
| December 31, 2025 | 1,057.6 | 1,054 | 1,054 | 1,057.6 | 1,054 | 1,815 |
| December 30, 2025 | 1,054.99 | 1,054.8 | 1,054.8 | 1,055.4 | 1,054.6 | 7,043 |
| December 29, 2025 | 1,050.6 | 1,055.2 | 1,055.2 | 1,055.6 | 1,050.6 | 4,775 |
| December 24, 2025 | 1,053.08 | 1,052 | 1,052 | 1,054.97 | 1,048.63 | 2,559 |
| December 23, 2025 | 1,052.6 | 1,051.2 | 1,051.2 | 1,053.32 | 1,050.47 | 7,285 |
| December 22, 2025 | 1,052.31 | 1,052.3 | 1,052.3 | 1,053.2 | 1,051.8 | 11,324 |
| December 19, 2025 | 1,053.09 | 1,053.4 | 1,053.4 | 1,053.8 | 1,051.4 | 28,735 |
| December 18, 2025 | 1,053.39 | 1,053.9 | 1,053.9 | 1,055.4 | 1,051.88 | 2,616 |
| December 17, 2025 | 1,053.12 | 1,051.7 | 1,051.7 | 1,053.12 | 1,050.4 | 3,773 |
| December 16, 2025 | 1,049.96 | 1,052.2 | 1,052.2 | 1,054.18 | 1,049.96 | 33,467 |
| December 15, 2025 | 1,050.4 | 1,051.5 | 1,051.5 | 1,051.92 | 1,049.8 | 5,979 |
| December 12, 2025 | 1,051.62 | 1,049.6 | 1,049.6 | 1,051.62 | 1,049 | 31,682 |
| December 11, 2025 | 1,051.4 | 1,051.7 | 1,051.7 | 1,052.6 | 1,049.77 | 32,776 |
| December 10, 2025 | 1,048.45 | 1,048.8 | 1,048.8 | 1,049.11 | 1,046.8 | 75,783 |
| December 09, 2025 | 1,049.21 | 1,048.7 | 1,048.7 | 1,049.8 | 1,048.2 | 12,102 |
| December 08, 2025 | 1,049.74 | 1,048.6 | 1,048.6 | 1,050.37 | 1,048.3 | 4,794 |
| December 05, 2025 | 1,052.7 | 1,049.6 | 1,049.6 | 1,052.7 | 1,049.6 | 29,394 |
| December 04, 2025 | 1,050.06 | 1,051.7 | 1,051.7 | 1,052.66 | 1,050.06 | 6,068 |
| December 03, 2025 | 1,053.16 | 1,052.4 | 1,052.4 | 1,053.43 | 1,049.6 | 36,538 |
| December 02, 2025 | 1,051.4 | 1,051 | 1,051 | 1,052.58 | 1,049.8 | 14,233 |
| December 01, 2025 | 1,051.8 | 1,051.2 | 1,051.2 | 1,053.81 | 1,050.6 | 45,525 |
| November 28, 2025 | 1,052.2 | 1,053.3 | 1,053.3 | 1,057.58 | 1,048.62 | 4,130 |
| November 27, 2025 | 1,053.8 | 1,054.1 | 1,054.1 | 1,054.3 | 1,052.8 | 13,502 |
| November 26, 2025 | 1,054.01 | 1,053 | 1,053 | 1,055.26 | 1,052.77 | 15,294 |