1,436.20
-5.7(-0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,459.6 | 1,436.2 | 1,436.2 | 1,459.6 | 1,436.2 | 2,327 |
| February 19, 2026 | 1,445.6 | 1,441.9 | 1,441.9 | 1,451.12 | 1,403.6 | 1,063 |
| February 18, 2026 | 1,424.2 | 1,419.7 | 1,419.7 | 1,435 | 1,419.51 | 4,987 |
| February 17, 2026 | 1,438.8 | 1,412.3 | 1,412.3 | 1,438.8 | 1,407.5 | 2,572 |
| February 16, 2026 | 1,417 | 1,421.4 | 1,421.4 | 1,430.36 | 1,417 | 7,303 |
| February 13, 2026 | 1,403.8 | 1,417.4 | 1,417.4 | 1,417.4 | 1,376.8 | 509 |
| February 12, 2026 | 1,398.07 | 1,397 | 1,397 | 1,403.8 | 1,391.25 | 5,893 |
| February 11, 2026 | 1,376.8 | 1,390.7 | 1,390.7 | 1,390.7 | 1,370.56 | 281 |
| February 10, 2026 | 1,356.63 | 1,369.2 | 1,369.2 | 1,376 | 1,355.81 | 972 |
| February 09, 2026 | 1,367.8 | 1,357.3 | 1,357.3 | 1,367.8 | 1,344.8 | 10,996 |
| February 06, 2026 | 1,347 | 1,354.4 | 1,354.4 | 1,360.79 | 1,346.8 | 2,700 |
| February 05, 2026 | 1,318.8 | 1,336.5 | 1,336.5 | 1,361.2 | 1,318.8 | 1,822 |
| February 04, 2026 | 1,328 | 1,320.5 | 1,320.5 | 1,328 | 1,317.49 | 4,298 |
| February 03, 2026 | 1,296.8 | 1,314.7 | 1,314.7 | 1,316.64 | 1,287.05 | 8,214 |
| February 02, 2026 | 1,304 | 1,301 | 1,301 | 1,315 | 1,299 | 5,098 |
| January 30, 2026 | 1,306.8 | 1,308.6 | 1,308.6 | 1,315.36 | 1,300.4 | 1,300 |
| January 29, 2026 | 1,310.2 | 1,310.8 | 1,310.8 | 1,315.98 | 1,295.6 | 6,320 |
| January 28, 2026 | 1,280.13 | 1,294.5 | 1,294.5 | 1,294.5 | 1,276.6 | 2,213 |
| January 27, 2026 | 1,281 | 1,272.7 | 1,274.8 | 1,281.23 | 1,271.6 | 8,321 |
| January 26, 2026 | 1,285.48 | 1,268.2 | 1,268.2 | 1,293.4 | 1,267.8 | 3,217 |
| January 23, 2026 | 1,291.6 | 1,296.4 | 1,296.4 | 1,296.4 | 1,281.8 | 3,365 |
| January 22, 2026 | 1,282.2 | 1,277.9 | 1,277.9 | 1,283.4 | 1,272.38 | 173 |
| January 21, 2026 | 1,249 | 1,271.9 | 1,271.9 | 1,279.59 | 1,249 | 4,855 |
| January 20, 2026 | 1,257.6 | 1,261.3 | 1,261.3 | 1,275 | 1,247.49 | 1,586 |
| January 19, 2026 | 1,274.2 | 1,264.8 | 1,264.8 | 1,276.4 | 1,256.12 | 4,391 |
| January 16, 2026 | 1,252 | 1,266 | 1,266 | 1,266 | 1,244.18 | 6,785 |
| January 15, 2026 | 1,251.2 | 1,251 | 1,251 | 1,252.46 | 1,240 | 2,123 |
| January 14, 2026 | 1,238 | 1,245.8 | 1,249.3 | 1,249.3 | 1,230.8 | 3,714 |
| January 13, 2026 | 1,216.6 | 1,224 | 1,224 | 1,232.8 | 1,210.6 | 2,899 |
| January 12, 2026 | 1,220 | 1,209.2 | 1,209.2 | 1,220 | 1,208.6 | 3,667 |
| January 09, 2026 | 1,215.75 | 1,220.6 | 1,220.6 | 1,225.23 | 1,215.42 | 2,402 |
| January 08, 2026 | 1,203.22 | 1,209 | 1,209 | 1,211.8 | 1,199.4 | 1,855 |
| January 07, 2026 | 1,209.6 | 1,202.1 | 1,202.1 | 1,213.92 | 1,198.03 | 1,830 |
| January 06, 2026 | 1,220.2 | 1,212.7 | 1,212.7 | 1,229.44 | 1,210.8 | 1,930 |
| January 05, 2026 | 1,265.8 | 1,223 | 1,223 | 1,265.8 | 1,200 | 6,705 |
| January 02, 2026 | 1,243.8 | 1,235.9 | 1,235.9 | 1,243.8 | 1,222.5 | 979 |
| December 31, 2025 | 1,248.6 | 1,236.3 | 1,236.3 | 1,248.6 | 1,229.42 | 2,369 |
| December 30, 2025 | 1,232.4 | 1,234 | 1,234 | 1,235.2 | 1,228.4 | 558 |
| December 29, 2025 | 1,219.71 | 1,231.7 | 1,231.7 | 1,234.8 | 1,219 | 715 |
| December 24, 2025 | 1,226.8 | 1,226.6 | 1,226.6 | 1,227.89 | 1,226.6 | 5 |
| December 23, 2025 | 1,204.16 | 1,217.6 | 1,217.6 | 1,217.6 | 1,198.8 | 263 |
| December 22, 2025 | 1,206.84 | 1,208.6 | 1,208.6 | 1,216.4 | 1,202.66 | 246 |
| December 19, 2025 | 1,218.6 | 1,214 | 1,214 | 1,219.08 | 1,204.54 | 968 |
| December 18, 2025 | 1,218.24 | 1,214.8 | 1,214.8 | 1,220.4 | 1,209.51 | 1,005 |
| December 17, 2025 | 1,214.4 | 1,201.4 | 1,201.4 | 1,214.4 | 1,201.4 | 3,575 |
| December 16, 2025 | 1,217 | 1,202 | 1,202 | 1,240.8 | 1,202 | 6,480 |
| December 15, 2025 | 1,244.6 | 1,227.4 | 1,227.4 | 1,251.2 | 1,219.24 | 656 |
| December 12, 2025 | 1,246.8 | 1,228.2 | 1,228.2 | 1,248.6 | 1,228.2 | 520 |
| December 11, 2025 | 1,231.18 | 1,228.9 | 1,228.9 | 1,236.14 | 1,227.5 | 1,954 |
| December 10, 2025 | 1,253 | 1,256.4 | 1,247.06 | 1,264 | 1,253 | 383 |
| December 09, 2025 | 1,264.8 | 1,272.1 | 1,262.64 | 1,276.86 | 1,259.82 | 3,440 |
| December 08, 2025 | 1,276.7 | 1,265.5 | 1,256.09 | 1,278.4 | 1,262 | 1,693 |
| December 05, 2025 | 1,262 | 1,277.6 | 1,277.6 | 1,277.6 | 1,262 | 296 |
| December 04, 2025 | 1,249 | 1,264.2 | 1,264.2 | 1,264.2 | 1,243.6 | 1,309 |
| December 03, 2025 | 1,249 | 1,249.5 | 1,249.5 | 1,255.4 | 1,245.55 | 4,318 |
| December 02, 2025 | 1,256.8 | 1,257.8 | 1,257.8 | 1,271.34 | 1,255.6 | 3,170 |
| December 01, 2025 | 1,261.2 | 1,265.6 | 1,265.6 | 1,266.18 | 1,249.2 | 2,628 |
| November 28, 2025 | 1,260.4 | 1,259.9 | 1,259.9 | 1,262.4 | 1,241.08 | 825 |
| November 27, 2025 | 1,248.4 | 1,242.3 | 1,242.3 | 1,248.4 | 1,240.47 | 174 |
| November 26, 2025 | 1,235.21 | 1,245.17 | 1,245.17 | 1,245.58 | 1,231.77 | 440 |