1,478.00
-10(-0.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,500 | 1,478 | 1,478 | 1,500 | 1,470 | 60,155 |
| February 19, 2026 | 1,488 | 1,496.24 | 1,496.24 | 1,508 | 1,481.23 | 43,286 |
| February 18, 2026 | 1,489.36 | 1,488 | 1,488 | 1,494.2 | 1,478.06 | 20,618 |
| February 17, 2026 | 1,489.34 | 1,484 | 1,484 | 1,489.34 | 1,474 | 50,407 |
| February 16, 2026 | 1,470 | 1,484 | 1,484 | 1,509.32 | 1,470 | 40,645 |
| February 13, 2026 | 1,480.27 | 1,492 | 1,492 | 1,510 | 1,480.27 | 32,265 |
| February 12, 2026 | 1,490 | 1,496 | 1,496 | 1,510 | 1,474 | 44,982 |
| February 11, 2026 | 1,483.78 | 1,494 | 1,494 | 1,499.96 | 1,472 | 56,146 |
| February 10, 2026 | 1,490 | 1,480 | 1,480 | 1,510 | 1,480 | 43,657 |
| February 09, 2026 | 1,509.75 | 1,490 | 1,490 | 1,521 | 1,490 | 40,767 |
| February 06, 2026 | 1,530 | 1,506 | 1,506 | 1,530 | 1,506 | 39,966 |
| February 05, 2026 | 1,508.11 | 1,508 | 1,508 | 1,524 | 1,506 | 48,067 |
| February 04, 2026 | 1,540 | 1,520 | 1,520 | 1,550 | 1,504.47 | 83,576 |
| February 03, 2026 | 1,550 | 1,550 | 1,550 | 1,560.59 | 1,546.29 | 45,568 |
| February 02, 2026 | 1,514.65 | 1,556 | 1,556 | 1,566.63 | 1,514 | 24,901 |
| January 30, 2026 | 1,520 | 1,536 | 1,536 | 1,538 | 1,514.2 | 43,149 |
| January 29, 2026 | 1,514 | 1,520 | 1,520 | 1,543 | 1,512 | 81,131 |
| January 28, 2026 | 1,541 | 1,522 | 1,522 | 1,562 | 1,522 | 44,591 |
| January 27, 2026 | 1,516 | 1,542 | 1,542 | 1,544 | 1,516 | 38,837 |
| January 26, 2026 | 1,535.1 | 1,534 | 1,534 | 1,542 | 1,516 | 52,315 |
| January 23, 2026 | 1,528 | 1,538 | 1,538 | 1,549 | 1,526 | 24,763 |
| January 22, 2026 | 1,555 | 1,528 | 1,528 | 1,561 | 1,528 | 48,674 |
| January 21, 2026 | 1,558.04 | 1,560 | 1,560 | 1,582 | 1,547.63 | 19,278 |
| January 20, 2026 | 1,558 | 1,550 | 1,550 | 1,576 | 1,544 | 72,617 |
| January 19, 2026 | 1,576 | 1,568 | 1,568 | 1,588 | 1,567.72 | 26,811 |
| January 16, 2026 | 1,573.3 | 1,581.41 | 1,581.41 | 1,582.27 | 1,573.3 | 58,159 |
| January 15, 2026 | 1,574.8 | 1,574 | 1,574 | 1,580 | 1,561.2 | 37,810 |
| January 14, 2026 | 1,591.82 | 1,558 | 1,558 | 1,593.98 | 1,558 | 22,658 |
| January 13, 2026 | 1,587.84 | 1,582 | 1,582 | 1,606 | 1,580.61 | 38,129 |
| January 12, 2026 | 1,606 | 1,582 | 1,582 | 1,606 | 1,570.3 | 42,188 |
| January 09, 2026 | 1,620 | 1,588 | 1,588 | 1,620 | 1,580 | 35,489 |
| January 08, 2026 | 1,620.76 | 1,590 | 1,590 | 1,622.8 | 1,590 | 26,309 |
| January 07, 2026 | 1,625.48 | 1,606 | 1,606 | 1,632 | 1,606 | 52,749 |
| January 06, 2026 | 1,617.98 | 1,624 | 1,624 | 1,630 | 1,612 | 28,427 |
| January 05, 2026 | 1,613.65 | 1,612 | 1,612 | 1,624 | 1,606 | 44,756 |
| January 02, 2026 | 1,625.6 | 1,618 | 1,618 | 1,631.86 | 1,618 | 8,558 |
| December 31, 2025 | 1,630 | 1,618 | 1,618 | 1,632 | 1,617.07 | 3,203 |
| December 30, 2025 | 1,632 | 1,632 | 1,632 | 1,632 | 1,608.64 | 36,460 |
| December 29, 2025 | 1,623.86 | 1,606 | 1,606 | 1,630 | 1,606 | 37,825 |
| December 24, 2025 | 1,616 | 1,616 | 1,616 | 1,630 | 1,612 | 29,926 |
| December 23, 2025 | 1,630 | 1,616 | 1,616 | 1,630 | 1,586 | 23,007 |
| December 22, 2025 | 1,620 | 1,620 | 1,620 | 1,622.69 | 1,610 | 33,643 |
| December 19, 2025 | 1,604.12 | 1,618 | 1,618 | 1,618 | 1,604 | 83,195 |
| December 18, 2025 | 1,584 | 1,606 | 1,606 | 1,612 | 1,584 | 72,132 |
| December 17, 2025 | 1,562 | 1,594 | 1,594 | 1,614 | 1,557.6 | 82,689 |
| December 16, 2025 | 1,550.36 | 1,570 | 1,570 | 1,570 | 1,548.01 | 63,484 |
| December 15, 2025 | 1,560.67 | 1,564 | 1,564 | 1,570 | 1,554.18 | 68,009 |
| December 12, 2025 | 1,543.64 | 1,568 | 1,568 | 1,568 | 1,543.64 | 46,865 |
| December 11, 2025 | 1,541.64 | 1,554 | 1,554 | 1,560 | 1,541.64 | 41,688 |
| December 10, 2025 | 1,548.68 | 1,550 | 1,550 | 1,560 | 1,538 | 44,743 |
| December 09, 2025 | 1,570 | 1,556 | 1,556 | 1,572 | 1,538 | 42,001 |
| December 08, 2025 | 1,544 | 1,560 | 1,560 | 1,560 | 1,536 | 50,571 |
| December 05, 2025 | 1,552 | 1,544 | 1,544 | 1,560 | 1,540 | 21,780 |
| December 04, 2025 | 1,553.99 | 1,546 | 1,546 | 1,558.7 | 1,544 | 48,912 |
| December 03, 2025 | 1,566 | 1,566 | 1,566 | 1,566 | 1,558 | 69,622 |
| December 02, 2025 | 1,576 | 1,558 | 1,558 | 1,582 | 1,548 | 54,638 |
| December 01, 2025 | 1,580 | 1,564 | 1,564 | 1,582.52 | 1,559.36 | 36,782 |
| November 28, 2025 | 1,572 | 1,570 | 1,570 | 1,578 | 1,563.12 | 35,494 |
| November 27, 2025 | 1,576 | 1,570 | 1,570 | 1,576 | 1,552.33 | 58,658 |
| November 26, 2025 | 1,570 | 1,566 | 1,566 | 1,570 | 1,548 | 27,616 |