1,520.00
+6(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,508 | 1,520 | 1,520 | 1,524 | 1,505.54 | 251,928 |
| February 19, 2026 | 1,514 | 1,514 | 1,514 | 1,522 | 1,500 | 610,832 |
| February 18, 2026 | 1,490.43 | 1,512 | 1,512 | 1,512 | 1,480 | 528,808 |
| February 17, 2026 | 1,474 | 1,490 | 1,490 | 1,498 | 1,472 | 296,150 |
| February 16, 2026 | 1,486 | 1,476 | 1,476 | 1,488 | 1,476 | 124,232 |
| February 13, 2026 | 1,466.64 | 1,480 | 1,480 | 1,480 | 1,460 | 415,989 |
| February 12, 2026 | 1,503.05 | 1,470 | 1,470 | 1,512 | 1,456 | 483,001 |
| February 11, 2026 | 1,505.16 | 1,482 | 1,482 | 1,506.46 | 1,481.16 | 438,225 |
| February 10, 2026 | 1,496 | 1,506 | 1,506 | 1,512 | 1,492 | 552,349 |
| February 09, 2026 | 1,502 | 1,498 | 1,498 | 1,506 | 1,489.86 | 265,772 |
| February 06, 2026 | 1,471.45 | 1,492 | 1,492 | 1,498 | 1,460 | 151,830 |
| February 05, 2026 | 1,490 | 1,488 | 1,488 | 1,504 | 1,483.65 | 472,169 |
| February 04, 2026 | 1,512 | 1,492 | 1,492 | 1,512 | 1,486 | 249,265 |
| February 03, 2026 | 1,534 | 1,508 | 1,508 | 1,534 | 1,507.37 | 793,876 |
| February 02, 2026 | 1,490 | 1,524 | 1,524 | 1,528 | 1,490 | 287,716 |
| January 30, 2026 | 1,512 | 1,514 | 1,514 | 1,524 | 1,506 | 188,383 |
| January 29, 2026 | 1,532 | 1,510 | 1,510 | 1,534.36 | 1,506 | 928,435 |
| January 28, 2026 | 1,532 | 1,538 | 1,538 | 1,540 | 1,524 | 733,499 |
| January 27, 2026 | 1,530 | 1,530 | 1,530 | 1,540 | 1,525.17 | 507,045 |
| January 26, 2026 | 1,522 | 1,526 | 1,526 | 1,538 | 1,518 | 632,342 |
| January 23, 2026 | 1,536 | 1,540 | 1,540 | 1,544 | 1,522.95 | 434,323 |
| January 22, 2026 | 1,538 | 1,544 | 1,544 | 1,548 | 1,532 | 623,831 |
| January 21, 2026 | 1,514 | 1,524 | 1,524 | 1,532 | 1,512 | 285,928 |
| January 20, 2026 | 1,520 | 1,524 | 1,524 | 1,530 | 1,506 | 335,054 |
| January 19, 2026 | 1,524 | 1,534 | 1,534 | 1,538 | 1,522 | 493,874 |
| January 16, 2026 | 1,542 | 1,554 | 1,554 | 1,560 | 1,542 | 112,677 |
| January 15, 2026 | 1,532 | 1,552 | 1,552 | 1,556 | 1,532 | 176,644 |
| January 14, 2026 | 1,544.68 | 1,538 | 1,538 | 1,556 | 1,532 | 299,123 |
| January 13, 2026 | 1,542 | 1,546 | 1,546 | 1,550.78 | 1,538 | 338,692 |
| January 12, 2026 | 1,544 | 1,544 | 1,544 | 1,554 | 1,543.75 | 242,590 |
| January 09, 2026 | 1,548 | 1,552 | 1,552 | 1,560 | 1,541.42 | 224,778 |
| January 08, 2026 | 1,540 | 1,550 | 1,550 | 1,550 | 1,536 | 531,848 |
| January 07, 2026 | 1,536 | 1,550 | 1,550 | 1,550 | 1,534 | 232,580 |
| January 06, 2026 | 1,514 | 1,538 | 1,538 | 1,538 | 1,509.73 | 549,146 |
| January 05, 2026 | 1,510 | 1,518 | 1,518 | 1,518 | 1,500 | 384,200 |
| January 02, 2026 | 1,492 | 1,486 | 1,486 | 1,504 | 1,486 | 156,384 |
| December 31, 2025 | 1,496 | 1,500 | 1,500 | 1,504 | 1,491.8 | 460,488 |
| December 30, 2025 | 1,488 | 1,500 | 1,500 | 1,500 | 1,473 | 155,329 |
| December 29, 2025 | 1,473.55 | 1,490 | 1,490 | 1,490 | 1,473.28 | 635,056 |
| December 24, 2025 | 1,480 | 1,478 | 1,478 | 1,484 | 1,472 | 488,538 |
| December 23, 2025 | 1,474 | 1,480 | 1,480 | 1,480 | 1,460 | 260,138 |
| December 22, 2025 | 1,476 | 1,470 | 1,470 | 1,479.59 | 1,463.2 | 209,447 |
| December 19, 2025 | 1,454 | 1,472 | 1,472 | 1,474 | 1,450 | 817,623 |
| December 18, 2025 | 1,432 | 1,462 | 1,462 | 1,462 | 1,431.76 | 684,333 |
| December 17, 2025 | 1,448 | 1,442 | 1,442 | 1,458 | 1,434 | 683,659 |
| December 16, 2025 | 1,441.39 | 1,438 | 1,438 | 1,462 | 1,435.84 | 507,503 |
| December 15, 2025 | 1,458 | 1,452 | 1,452 | 1,465.5 | 1,446 | 133,818 |
| December 12, 2025 | 1,464 | 1,452 | 1,452 | 1,470 | 1,450 | 194,330 |
| December 11, 2025 | 1,444 | 1,450 | 1,450 | 1,450 | 1,438 | 1.51M |
| December 10, 2025 | 1,436 | 1,450 | 1,450 | 1,458 | 1,436 | 692,583 |
| December 09, 2025 | 1,450 | 1,454 | 1,454 | 1,460 | 1,444 | 794,850 |
| December 08, 2025 | 1,450 | 1,454 | 1,454 | 1,460 | 1,444 | 354,236 |
| December 05, 2025 | 1,434 | 1,452 | 1,452 | 1,452 | 1,434 | 478,597 |
| December 04, 2025 | 1,440 | 1,436 | 1,436 | 1,444.55 | 1,436 | 185,453 |
| December 03, 2025 | 1,434 | 1,438 | 1,438 | 1,446 | 1,426 | 569,865 |
| December 02, 2025 | 1,438 | 1,436 | 1,436 | 1,452 | 1,436 | 586,137 |
| December 01, 2025 | 1,446 | 1,448 | 1,448 | 1,456 | 1,439.55 | 176,210 |
| November 28, 2025 | 1,464 | 1,456 | 1,456 | 1,464 | 1,447.48 | 145,501 |
| November 27, 2025 | 1,458 | 1,452 | 1,452 | 1,458 | 1,445.98 | 158,440 |
| November 26, 2025 | 1,446 | 1,454 | 1,454 | 1,454 | 1,442 | 496,475 |