1,490.00
-5(-0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,495 | 1,490 | 1,490 | 1,500 | 1,486.24 | 60,675 |
| February 19, 2026 | 1,530 | 1,495 | 1,495 | 1,530 | 1,490 | 86,185 |
| February 18, 2026 | 1,525 | 1,530 | 1,530 | 1,540.5 | 1,490 | 108,341 |
| February 17, 2026 | 1,500 | 1,525 | 1,525 | 1,545 | 1,495 | 50,069 |
| February 16, 2026 | 1,490 | 1,510 | 1,510 | 1,525 | 1,490 | 298,828 |
| February 13, 2026 | 1,480 | 1,525 | 1,525 | 1,530 | 1,480 | 83,905 |
| February 12, 2026 | 1,500 | 1,495 | 1,495 | 1,520 | 1,450 | 114,046 |
| February 11, 2026 | 1,380 | 1,525 | 1,525 | 1,525 | 1,370 | 186,520 |
| February 10, 2026 | 1,350 | 1,380 | 1,380 | 1,386.86 | 1,336.4 | 71,487 |
| February 09, 2026 | 1,310 | 1,340 | 1,340 | 1,340 | 1,285 | 115,411 |
| February 06, 2026 | 1,300 | 1,305 | 1,305 | 1,315 | 1,280 | 77,609 |
| February 05, 2026 | 1,315 | 1,310 | 1,310 | 1,315 | 1,300 | 37,911 |
| February 04, 2026 | 1,315 | 1,310 | 1,310 | 1,320 | 1,305 | 70,967 |
| February 03, 2026 | 1,330 | 1,315 | 1,315 | 1,330 | 1,310 | 69,006 |
| February 02, 2026 | 1,310 | 1,320 | 1,320 | 1,325 | 1,300 | 121,584 |
| January 30, 2026 | 1,310 | 1,305 | 1,305 | 1,315 | 1,280 | 13,540 |
| January 29, 2026 | 1,315 | 1,305 | 1,305 | 1,320 | 1,295 | 69,559 |
| January 28, 2026 | 1,315 | 1,300 | 1,300 | 1,315 | 1,295.72 | 46,979 |
| January 27, 2026 | 1,315 | 1,315 | 1,315 | 1,350 | 1,300 | 84,310 |
| January 26, 2026 | 1,300 | 1,300 | 1,300 | 1,315 | 1,284.84 | 81,269 |
| January 23, 2026 | 1,345 | 1,315 | 1,315 | 1,350 | 1,290 | 55,335 |
| January 22, 2026 | 1,250 | 1,310 | 1,310 | 1,320 | 1,220 | 81,275 |
| January 21, 2026 | 1,240 | 1,250 | 1,250 | 1,255 | 1,210 | 90,384 |
| January 20, 2026 | 1,220 | 1,230 | 1,230 | 1,260 | 1,220 | 92,056 |
| January 19, 2026 | 1,255 | 1,225 | 1,225 | 1,255 | 1,210 | 85,087 |
| January 16, 2026 | 1,245 | 1,260 | 1,260 | 1,280 | 1,215 | 38,262 |
| January 15, 2026 | 1,250 | 1,245 | 1,245 | 1,255 | 1,205 | 65,262 |
| January 14, 2026 | 1,255 | 1,250 | 1,250 | 1,270 | 1,230 | 49,194 |
| January 13, 2026 | 1,245 | 1,255 | 1,255 | 1,260 | 1,200 | 29,428 |
| January 12, 2026 | 1,250 | 1,240 | 1,240 | 1,250 | 1,220 | 32,079 |
| January 09, 2026 | 1,255 | 1,230 | 1,230 | 1,255 | 1,210 | 74,668 |
| January 08, 2026 | 1,245 | 1,235 | 1,235 | 1,255 | 1,220 | 22,737 |
| January 07, 2026 | 1,245 | 1,240 | 1,240 | 1,250 | 1,200 | 17,659 |
| January 06, 2026 | 1,185 | 1,235 | 1,235 | 1,250 | 1,185 | 27,380 |
| January 05, 2026 | 1,240 | 1,225 | 1,225 | 1,250 | 1,207.92 | 69,827 |
| January 02, 2026 | 1,245 | 1,240 | 1,240 | 1,250 | 1,200 | 42,080 |
| December 31, 2025 | 1,245 | 1,225 | 1,225 | 1,245 | 1,200 | 11,902 |
| December 30, 2025 | 1,250 | 1,225 | 1,225 | 1,250 | 1,186 | 30,048 |
| December 29, 2025 | 1,195 | 1,220 | 1,220 | 1,245 | 1,195 | 29,740 |
| December 24, 2025 | 1,185.99 | 1,190 | 1,190 | 1,235 | 1,175 | 17,153 |
| December 23, 2025 | 1,235 | 1,200 | 1,200 | 1,240 | 1,198.84 | 29,955 |
| December 22, 2025 | 1,235 | 1,215 | 1,215 | 1,235 | 1,190 | 39,024 |
| December 19, 2025 | 1,235 | 1,200 | 1,200 | 1,235 | 1,176.58 | 60,999 |
| December 18, 2025 | 1,230 | 1,210 | 1,210 | 1,250 | 1,168.75 | 44,777 |
| December 17, 2025 | 1,240 | 1,240 | 1,240 | 1,260 | 1,219.61 | 25,437 |
| December 16, 2025 | 1,260 | 1,235 | 1,235 | 1,260 | 1,235 | 40,477 |
| December 15, 2025 | 1,250 | 1,260 | 1,260 | 1,270 | 1,248 | 22,000 |
| December 12, 2025 | 1,250 | 1,250 | 1,250 | 1,275 | 1,240 | 25,272 |
| December 11, 2025 | 1,270 | 1,250 | 1,250 | 1,285 | 1,245 | 31,234 |
| December 10, 2025 | 1,295 | 1,275 | 1,275 | 1,295 | 1,260 | 20,581 |
| December 09, 2025 | 1,280 | 1,260 | 1,260 | 1,295 | 1,250 | 19,135 |
| December 08, 2025 | 1,300 | 1,280 | 1,280 | 1,300 | 1,265 | 14,891 |
| December 05, 2025 | 1,280 | 1,295 | 1,295 | 1,310 | 1,270 | 63,808 |
| December 04, 2025 | 1,295 | 1,275 | 1,275 | 1,310 | 1,250 | 25,471 |
| December 03, 2025 | 1,270 | 1,290 | 1,290 | 1,300 | 1,250 | 20,114 |
| December 02, 2025 | 1,285 | 1,265 | 1,265 | 1,305 | 1,180 | 74,700 |
| December 01, 2025 | 1,295 | 1,275 | 1,275 | 1,308.5 | 1,275 | 52,491 |
| November 28, 2025 | 1,295 | 1,290 | 1,290 | 1,310 | 1,270 | 17,135 |
| November 27, 2025 | 1,270 | 1,305 | 1,305 | 1,330 | 1,270 | 24,336 |
| November 26, 2025 | 1,272.64 | 1,295 | 1,295 | 1,315 | 1,260 | 29,868 |