2,011.25
+25.25(+1.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,010 | 2,011.25 | 2,011.25 | 2,011.25 | 1,986 | 10,800 |
| February 19, 2026 | 1,986 | 1,986 | 1,986 | 1,998 | 1,971.04 | 2,675 |
| February 18, 2026 | 1,951 | 1,978.5 | 1,978.5 | 1,978.5 | 1,951 | 359 |
| February 17, 2026 | 1,952.5 | 1,938.5 | 1,938.5 | 1,952.5 | 1,938.5 | 1,417 |
| February 16, 2026 | 1,955.5 | 1,946.25 | 1,946.25 | 1,967.5 | 1,940.63 | 3,674 |
| February 13, 2026 | 1,978.5 | 1,966.5 | 1,966.5 | 1,991.5 | 1,941.5 | 9,014 |
| February 12, 2026 | 2,050.46 | 1,969 | 1,969 | 2,057 | 1,969 | 609 |
| February 11, 2026 | 2,045.5 | 2,032.5 | 2,032.5 | 2,063 | 2,030.5 | 3,071 |
| February 10, 2026 | 2,011.5 | 1,997.25 | 1,997.25 | 2,015.5 | 1,992.5 | 2,793 |
| February 09, 2026 | 2,012.5 | 2,018.75 | 2,018.75 | 2,018.75 | 2,012.5 | 1,308 |
| February 06, 2026 | 1,935 | 1,964.5 | 1,964.5 | 1,964.5 | 1,935 | 480 |
| February 05, 2026 | 1,991 | 1,960 | 1,960 | 1,993 | 1,930.39 | 3,482 |
| February 04, 2026 | 2,057.11 | 2,033 | 2,033 | 2,057.11 | 2,016 | 1,183 |
| February 03, 2026 | 2,045 | 2,051.5 | 2,051.5 | 2,062 | 2,025.4 | 6,767 |
| February 02, 2026 | 1,934.35 | 1,968.75 | 1,968.75 | 2,010.5 | 1,929.83 | 2,402 |
| January 30, 2026 | 2,173.84 | 2,127 | 2,127 | 2,177 | 2,088.5 | 8,655 |
| January 29, 2026 | 2,304.08 | 2,235.5 | 2,235.5 | 2,361.66 | 2,207.8 | 50,350 |
| January 28, 2026 | 2,235.5 | 2,238.75 | 2,238.75 | 2,246.5 | 2,235.5 | 2,245 |
| January 27, 2026 | 2,243.5 | 2,196.75 | 2,183.5 | 2,246.5 | 2,169.52 | 34,585 |
| January 26, 2026 | 2,249 | 2,239.5 | 2,239.5 | 2,262.5 | 2,224.5 | 24,618 |
| January 23, 2026 | 2,157 | 2,198.75 | 2,198.75 | 2,206 | 2,157 | 1,644 |
| January 22, 2026 | 2,135 | 2,140.5 | 2,140.5 | 2,140.5 | 2,117 | 2,723 |
| January 21, 2026 | 2,141.5 | 2,122.75 | 2,122.75 | 2,141.5 | 2,121.5 | 1,481 |
| January 20, 2026 | 2,136.85 | 2,109 | 2,109 | 2,141.5 | 2,091.5 | 647 |
| January 19, 2026 | 2,113.5 | 2,134.25 | 2,134.25 | 2,138.01 | 2,113.5 | 503 |
| January 16, 2026 | 2,121.64 | 2,087 | 2,087 | 2,135 | 2,087 | 3,546 |
| January 15, 2026 | 2,148.48 | 2,165.25 | 2,165.25 | 2,165.25 | 2,145.5 | 5,708 |
| January 14, 2026 | 2,138.62 | 2,165.5 | 2,165.5 | 2,171.5 | 2,128 | 7,304 |
| January 13, 2026 | 2,094.67 | 2,109.75 | 2,109.75 | 2,121.03 | 2,077.28 | 10,354 |
| January 12, 2026 | 2,082.26 | 2,090 | 2,090 | 2,098.5 | 2,077 | 14,292 |
| January 09, 2026 | 2,012.86 | 2,033.5 | 2,033.5 | 2,041 | 2,006.5 | 13,166 |
| January 08, 2026 | 1,989 | 1,976.5 | 1,976.5 | 1,989 | 1,966.55 | 842 |
| January 07, 2026 | 2,045.5 | 2,004.25 | 2,004.25 | 2,045.5 | 1,987.84 | 9,264 |
| January 06, 2026 | 1,999 | 2,047.5 | 2,047.5 | 2,047.5 | 1,995.62 | 30,086 |
| January 05, 2026 | 1,972 | 1,972.75 | 1,972.75 | 1,985.5 | 1,964 | 674 |
| January 02, 2026 | 1,936.86 | 1,911.75 | 1,911.75 | 1,941 | 1,911.75 | 3,438 |
| December 31, 2025 | 1,910 | 1,900.25 | 1,900.25 | 1,912.12 | 1,900.25 | 1,791 |
| December 30, 2025 | 1,916 | 1,939.75 | 1,939.75 | 1,939.75 | 1,913.38 | 1,202 |
| December 29, 2025 | 1,928.5 | 1,874.75 | 1,874.75 | 1,928.5 | 1,871.14 | 282 |
| December 24, 2025 | 1,900 | 1,898.25 | 1,898.25 | 1,900 | 1,897.37 | 439 |
| December 23, 2025 | 1,873.5 | 1,877 | 1,877 | 1,891.5 | 1,866 | 1,209 |
| December 22, 2025 | 1,857 | 1,855.75 | 1,855.75 | 1,866.5 | 1,851.78 | 8,291 |
| December 19, 2025 | 1,844.5 | 1,848.75 | 1,848.75 | 1,856.5 | 1,844 | 1,966 |
| December 18, 2025 | 1,816.5 | 1,821.5 | 1,821.5 | 1,831.5 | 1,810.5 | 880 |
| December 17, 2025 | 1,821.5 | 1,816 | 1,816 | 1,831.36 | 1,806 | 10,522 |
| December 16, 2025 | 1,787.5 | 1,774.5 | 1,774.5 | 1,787.5 | 1,774.5 | 100 |
| December 15, 2025 | 1,805.88 | 1,790.25 | 1,790.25 | 1,806.81 | 1,790.25 | 13,445 |
| December 12, 2025 | 1,824 | 1,793.25 | 1,793.25 | 1,824 | 1,793.25 | 978 |
| December 11, 2025 | 1,791.37 | 1,809 | 1,809 | 1,809 | 1,791.37 | 779 |
| December 10, 2025 | 1,799.88 | 1,779.25 | 1,779.25 | 1,799.88 | 1,772.5 | 3,947 |
| December 09, 2025 | 1,774.74 | 1,781.25 | 1,781.25 | 1,782.3 | 1,774.74 | 5,976 |
| December 08, 2025 | 1,793 | 1,801.5 | 1,801.5 | 1,801.5 | 1,771 | 30,781 |
| December 05, 2025 | 1,781.93 | 1,789.25 | 1,789.25 | 1,789.25 | 1,781.93 | 160 |
| December 04, 2025 | 1,759.13 | 1,773.25 | 1,773.25 | 1,773.25 | 1,759.13 | 150 |
| December 03, 2025 | 1,786.5 | 1,782.5 | 1,782.5 | 1,786.5 | 1,778.13 | 272 |
| December 02, 2025 | 1,790.5 | 1,776.75 | 1,776.75 | 1,790.5 | 1,734.86 | 1,207 |
| December 01, 2025 | 1,777 | 1,790.25 | 1,790.25 | 1,790.25 | 1,768.93 | 3,492 |
| November 28, 2025 | 1,783 | 1,762 | 1,762 | 1,783 | 1,740 | 4,150 |
| November 27, 2025 | 1,744 | 1,726 | 1,734.66 | 1,744.5 | 1,725 | 20,323 |
| November 26, 2025 | 1,735.5 | 1,732.25 | 1,732.25 | 1,735.5 | 1,732.25 | 1,040 |