1,280.00
-10(-0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,290 | 1,280 | 1,280 | 1,319.4 | 1,260 | 34,126 |
| February 19, 2026 | 1,285 | 1,290 | 1,290 | 1,320 | 1,260 | 9,729 |
| February 18, 2026 | 1,280 | 1,285 | 1,285 | 1,310 | 1,260 | 11,013 |
| February 17, 2026 | 1,290 | 1,280 | 1,280 | 1,300 | 1,270 | 10,150 |
| February 16, 2026 | 1,290 | 1,290 | 1,290 | 1,310 | 1,260 | 13,130 |
| February 13, 2026 | 1,310 | 1,290 | 1,290 | 1,330 | 1,270 | 7,934 |
| February 12, 2026 | 1,310 | 1,310 | 1,310 | 1,340 | 1,283.75 | 3,972 |
| February 11, 2026 | 1,315 | 1,300 | 1,300 | 1,340 | 1,280 | 13,590 |
| February 10, 2026 | 1,340 | 1,315 | 1,315 | 1,360 | 1,290 | 22,993 |
| February 09, 2026 | 1,357 | 1,320 | 1,320 | 1,360 | 1,320 | 10,585 |
| February 06, 2026 | 1,335 | 1,355 | 1,355 | 1,360 | 1,320 | 8,889 |
| February 05, 2026 | 1,335 | 1,335 | 1,335 | 1,350 | 1,320 | 5,808 |
| February 04, 2026 | 1,320 | 1,335 | 1,335 | 1,338 | 1,318 | 10,401 |
| February 03, 2026 | 1,320 | 1,320 | 1,320 | 1,330 | 1,310 | 18,118 |
| February 02, 2026 | 1,300 | 1,320 | 1,320 | 1,330 | 1,270 | 118,657 |
| January 30, 2026 | 1,310 | 1,285 | 1,285 | 1,330 | 1,270 | 9,918 |
| January 29, 2026 | 1,330 | 1,310 | 1,310 | 1,360 | 1,300 | 9,941 |
| January 28, 2026 | 1,335 | 1,330 | 1,330 | 1,360 | 1,320 | 12,600 |
| January 27, 2026 | 1,298.33 | 1,320 | 1,327 | 1,350 | 1,270 | 15,385 |
| January 26, 2026 | 1,345 | 1,295 | 1,295 | 1,370 | 1,290 | 30,163 |
| January 23, 2026 | 1,285 | 1,350 | 1,350 | 1,364 | 1,252 | 23,426 |
| January 22, 2026 | 1,190 | 1,285 | 1,285 | 1,300 | 1,170 | 47,925 |
| January 21, 2026 | 1,195 | 1,180 | 1,180 | 1,240 | 1,180 | 46,833 |
| January 20, 2026 | 1,250 | 1,210 | 1,210 | 1,260 | 1,170 | 103,380 |
| January 19, 2026 | 1,310 | 1,250 | 1,250 | 1,320 | 1,230 | 86,839 |
| January 16, 2026 | 1,360 | 1,310 | 1,310 | 1,360 | 1,260 | 87,851 |
| January 15, 2026 | 1,390 | 1,360 | 1,360 | 1,400 | 1,330 | 42,325 |
| January 14, 2026 | 1,301 | 1,370 | 1,370 | 1,408 | 1,225 | 91,321 |
| January 13, 2026 | 1,510 | 1,405 | 1,405 | 1,520 | 1,366 | 67,235 |
| January 12, 2026 | 1,550 | 1,500 | 1,500 | 1,560 | 1,500 | 28,214 |
| January 09, 2026 | 1,515 | 1,550 | 1,550 | 1,580 | 1,490 | 43,874 |
| January 08, 2026 | 1,495 | 1,515 | 1,515 | 1,550 | 1,470 | 18,786 |
| January 07, 2026 | 1,470 | 1,490 | 1,490 | 1,510 | 1,450 | 17,093 |
| January 06, 2026 | 1,435 | 1,450 | 1,450 | 1,490 | 1,420 | 11,697 |
| January 05, 2026 | 1,440 | 1,435 | 1,435 | 1,450 | 1,420 | 10,673 |
| January 02, 2026 | 1,465 | 1,440 | 1,440 | 1,490 | 1,421 | 14,823 |
| December 31, 2025 | 1,460 | 1,450 | 1,450 | 1,460 | 1,441 | 2,051 |
| December 30, 2025 | 1,470 | 1,450 | 1,450 | 1,486 | 1,440 | 30,648 |
| December 29, 2025 | 1,480 | 1,475 | 1,475 | 1,510 | 1,470 | 26,372 |
| December 24, 2025 | 1,480 | 1,485 | 1,485 | 1,500 | 1,450 | 6,338 |
| December 23, 2025 | 1,440 | 1,470 | 1,470 | 1,470 | 1,438.75 | 13,320 |
| December 22, 2025 | 1,415 | 1,440 | 1,440 | 1,455 | 1,410 | 17,082 |
| December 19, 2025 | 1,435 | 1,415 | 1,415 | 1,440 | 1,400 | 12,248 |
| December 18, 2025 | 1,415 | 1,435 | 1,435 | 1,450 | 1,415 | 8,599 |
| December 17, 2025 | 1,395 | 1,415 | 1,415 | 1,417.5 | 1,380 | 5,471 |
| December 16, 2025 | 1,315 | 1,408 | 1,408 | 1,408 | 1,300 | 17,013 |
| December 15, 2025 | 1,260 | 1,280 | 1,280 | 1,340 | 1,250 | 32,307 |
| December 12, 2025 | 1,315 | 1,256 | 1,256 | 1,320 | 1,235 | 57,419 |
| December 11, 2025 | 1,345 | 1,315 | 1,315 | 1,380 | 1,285.5 | 47,539 |
| December 10, 2025 | 1,396 | 1,370 | 1,370 | 1,410 | 1,323.2 | 42,468 |
| December 09, 2025 | 1,445 | 1,385 | 1,385 | 1,450 | 1,374 | 51,924 |
| December 08, 2025 | 1,410 | 1,445 | 1,445 | 1,450 | 1,380 | 13,572 |
| December 05, 2025 | 1,500 | 1,410 | 1,410 | 1,515 | 1,360 | 43,455 |
| December 04, 2025 | 1,540.9 | 1,490 | 1,490 | 1,570 | 1,450 | 34,984 |
| December 03, 2025 | 1,570 | 1,555 | 1,555 | 1,570 | 1,515 | 12,007 |
| December 02, 2025 | 1,570 | 1,550 | 1,550 | 1,590 | 1,550 | 4,895 |
| December 01, 2025 | 1,570 | 1,570 | 1,570 | 1,590 | 1,530 | 2,438 |
| November 28, 2025 | 1,570 | 1,570 | 1,570 | 1,590 | 1,550 | 23,271 |
| November 27, 2025 | 1,555 | 1,560 | 1,560 | 1,590 | 1,530 | 9,777 |
| November 26, 2025 | 1,565 | 1,555 | 1,555 | 1,590 | 1,530 | 15,240 |