1,377.50
-17.5(-1.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,365.5 | 1,377.5 | 1,377.5 | 1,430 | 1,365 | 12,014 |
| February 19, 2026 | 1,387.1 | 1,395 | 1,395 | 1,395 | 1,365.65 | 10,719 |
| February 18, 2026 | 1,391 | 1,395 | 1,395 | 1,395 | 1,360.7 | 1,391 |
| February 17, 2026 | 1,395.25 | 1,395 | 1,395 | 1,395.25 | 1,368 | 12,048 |
| February 16, 2026 | 1,402.7 | 1,395 | 1,395 | 1,430 | 1,360 | 17,040 |
| February 13, 2026 | 1,382.23 | 1,380 | 1,380 | 1,430 | 1,360 | 28,460 |
| February 12, 2026 | 1,394.85 | 1,397.5 | 1,397.5 | 1,397.5 | 1,382.5 | 8,054 |
| February 11, 2026 | 1,366 | 1,405 | 1,405 | 1,405 | 1,357 | 16,051 |
| February 10, 2026 | 1,352.25 | 1,400 | 1,400 | 1,404 | 1,352.25 | 29,473 |
| February 09, 2026 | 1,338 | 1,377.5 | 1,377.5 | 1,377.5 | 1,335 | 10,247 |
| February 06, 2026 | 1,367 | 1,372.5 | 1,351.5 | 1,372.5 | 1,310 | 14,081 |
| February 05, 2026 | 1,310 | 1,355 | 1,355 | 1,370 | 1,290 | 11,107 |
| February 04, 2026 | 1,340 | 1,325 | 1,325 | 1,366.8 | 1,300 | 13,364 |
| February 03, 2026 | 1,243.3 | 1,330 | 1,330 | 1,350 | 1,240 | 11,834 |
| February 02, 2026 | 1,250 | 1,285 | 1,285 | 1,285 | 1,225 | 3,840 |
| January 30, 2026 | 1,281 | 1,250 | 1,250 | 1,300 | 1,241 | 19,661 |
| January 29, 2026 | 1,260 | 1,252.5 | 1,252.5 | 1,268.75 | 1,220 | 7,606 |
| January 28, 2026 | 1,280 | 1,240 | 1,240 | 1,285 | 1,231 | 18,811 |
| January 27, 2026 | 1,245.45 | 1,285 | 1,285 | 1,285 | 1,215 | 4,387 |
| January 26, 2026 | 1,226.9 | 1,265 | 1,265 | 1,280 | 1,226.9 | 6,328 |
| January 23, 2026 | 1,218.6 | 1,255 | 1,255 | 1,255 | 1,218.6 | 8,358 |
| January 22, 2026 | 1,226.25 | 1,260 | 1,260 | 1,290 | 1,225 | 4,728 |
| January 21, 2026 | 1,245 | 1,235 | 1,235 | 1,245 | 1,205.4 | 24,723 |
| January 20, 2026 | 1,253.65 | 1,217.5 | 1,217.5 | 1,262.95 | 1,195 | 14,540 |
| January 19, 2026 | 1,205.2 | 1,250 | 1,250 | 1,285 | 1,205.2 | 19,274 |
| January 16, 2026 | 1,260 | 1,285 | 1,285 | 1,285 | 1,210.65 | 6,306 |
| January 15, 2026 | 1,200 | 1,232.5 | 1,232.5 | 1,255.45 | 1,200 | 10,157 |
| January 14, 2026 | 1,195 | 1,215 | 1,215 | 1,220 | 1,190 | 23,913 |
| January 13, 2026 | 1,195 | 1,225 | 1,225 | 1,225 | 1,195 | 5,353 |
| January 12, 2026 | 1,201.5 | 1,210 | 1,210 | 1,225 | 1,193 | 4,614 |
| January 09, 2026 | 1,196.25 | 1,260 | 1,260 | 1,260 | 1,196.25 | 5,449 |
| January 08, 2026 | 1,206.25 | 1,237.5 | 1,237.5 | 1,237.5 | 1,200 | 5,815 |
| January 07, 2026 | 1,237.7 | 1,232.5 | 1,232.5 | 1,237.7 | 1,206.1 | 2,704 |
| January 06, 2026 | 1,226.4 | 1,250 | 1,250 | 1,285 | 1,190 | 8,300 |
| January 05, 2026 | 1,226.2 | 1,252.5 | 1,252.5 | 1,259 | 1,226.2 | 2,201 |
| January 02, 2026 | 1,220 | 1,262.5 | 1,262.5 | 1,262.5 | 1,220 | 19,194 |
| December 31, 2025 | 1,259 | 1,232.5 | 1,232.5 | 1,259 | 1,232.5 | 6,348 |
| December 30, 2025 | 1,259.2 | 1,250 | 1,250 | 1,259.2 | 1,220 | 6,356 |
| December 29, 2025 | 1,220.3 | 1,245 | 1,245 | 1,285 | 1,205 | 5,797 |
| December 24, 2025 | 1,285 | 1,247.5 | 1,247.5 | 1,290 | 1,220.3 | 2,462 |
| December 23, 2025 | 1,255 | 1,255 | 1,255 | 1,285 | 1,250 | 12,784 |
| December 22, 2025 | 1,210.2 | 1,290 | 1,290 | 1,290 | 1,210 | 3,610 |
| December 19, 2025 | 1,205.65 | 1,230 | 1,230 | 1,239 | 1,200 | 3,844 |
| December 18, 2025 | 1,205 | 1,245 | 1,245 | 1,245 | 1,205 | 3,640 |
| December 17, 2025 | 1,221 | 1,215 | 1,215 | 1,221 | 1,208.72 | 4,145 |
| December 16, 2025 | 1,205.8 | 1,220 | 1,220 | 1,221 | 1,205.8 | 1,671 |
| December 15, 2025 | 1,205.85 | 1,205 | 1,205 | 1,235 | 1,205 | 9,140 |
| December 12, 2025 | 1,209 | 1,235 | 1,235 | 1,235 | 1,205.8 | 5,766 |
| December 11, 2025 | 1,220 | 1,245 | 1,245 | 1,245 | 1,200 | 6,510 |
| December 10, 2025 | 1,219 | 1,222.5 | 1,222.5 | 1,245 | 1,200 | 6,643 |
| December 09, 2025 | 1,205.99 | 1,247.5 | 1,247.5 | 1,247.5 | 1,205.99 | 1,532 |
| December 08, 2025 | 1,205.9 | 1,205 | 1,205 | 1,226 | 1,205 | 5,282 |
| December 05, 2025 | 1,219 | 1,235 | 1,235 | 1,235 | 1,210.5 | 14,628 |
| December 04, 2025 | 1,215.94 | 1,225 | 1,225 | 1,260 | 1,205 | 7,123 |
| December 03, 2025 | 1,250 | 1,250 | 1,250 | 1,250 | 1,205 | 2,829 |
| December 02, 2025 | 1,205.43 | 1,257.5 | 1,257.5 | 1,257.5 | 1,205.43 | 1,238 |
| December 01, 2025 | 1,240 | 1,245 | 1,245 | 1,285 | 1,205 | 7,187 |
| November 28, 2025 | 1,216 | 1,255 | 1,230 | 1,290 | 1,206 | 2,969 |
| November 27, 2025 | 1,227.95 | 1,257.5 | 1,257.5 | 1,257.5 | 1,216 | 5,128 |
| November 26, 2025 | 1,231.4 | 1,247.5 | 1,247.5 | 1,285 | 1,210 | 11,402 |