1,968.00
+6(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,964 | 1,968 | 1,968 | 1,992 | 1,958 | 8,569 |
| February 19, 2026 | 1,984 | 1,962 | 1,962 | 2,016.47 | 1,962 | 12,491 |
| February 18, 2026 | 2,070 | 2,005 | 2,005 | 2,070 | 2,000 | 17,489 |
| February 17, 2026 | 2,060 | 2,060 | 2,060 | 2,060 | 2,020 | 9,733 |
| February 16, 2026 | 1,998.57 | 2,040 | 2,040 | 2,090 | 1,997.74 | 20,971 |
| February 13, 2026 | 1,976 | 2,000 | 2,000 | 2,010 | 1,960 | 11,244 |
| February 12, 2026 | 1,950 | 1,972 | 1,972 | 1,992 | 1,950 | 13,089 |
| February 11, 2026 | 1,950 | 1,970 | 1,970 | 1,980 | 1,946 | 21,220 |
| February 10, 2026 | 1,970 | 1,964 | 1,964 | 1,976 | 1,930 | 21,073 |
| February 09, 2026 | 1,980 | 1,976 | 1,976 | 1,980 | 1,906 | 30,262 |
| February 06, 2026 | 1,900 | 1,972 | 1,972 | 1,972 | 1,900 | 15,850 |
| February 05, 2026 | 1,922 | 1,936 | 1,936 | 1,936 | 1,898 | 13,767 |
| February 04, 2026 | 1,866.62 | 1,928 | 1,928 | 1,940 | 1,866.62 | 25,649 |
| February 03, 2026 | 1,850 | 1,874 | 1,874 | 1,880 | 1,827.6 | 28,252 |
| February 02, 2026 | 1,830 | 1,842 | 1,842 | 1,850 | 1,768 | 20,256 |
| January 30, 2026 | 1,830 | 1,786 | 1,786 | 1,830 | 1,786 | 21,576 |
| January 29, 2026 | 1,797.98 | 1,810 | 1,810 | 1,828 | 1,797.98 | 8,627 |
| January 28, 2026 | 1,866 | 1,828 | 1,828 | 1,866 | 1,828 | 30,880 |
| January 27, 2026 | 1,836 | 1,860 | 1,860 | 1,864 | 1,824 | 29,299 |
| January 26, 2026 | 1,850 | 1,820 | 1,820 | 1,850 | 1,802 | 12,708 |
| January 23, 2026 | 1,850 | 1,826 | 1,826 | 1,850 | 1,822 | 6,112 |
| January 22, 2026 | 1,788 | 1,844 | 1,844 | 1,850 | 1,788 | 18,420 |
| January 21, 2026 | 1,782 | 1,788 | 1,788 | 1,788 | 1,750 | 9,819 |
| January 20, 2026 | 1,774 | 1,778 | 1,778 | 1,788 | 1,758 | 5,633 |
| January 19, 2026 | 1,756 | 1,800 | 1,800 | 1,824 | 1,756 | 5,880 |
| January 16, 2026 | 1,826 | 1,830 | 1,830 | 1,830 | 1,812 | 3,973 |
| January 15, 2026 | 1,826 | 1,822 | 1,822 | 1,834 | 1,796 | 20,310 |
| January 14, 2026 | 1,850 | 1,798 | 1,798 | 1,850 | 1,768 | 13,590 |
| January 13, 2026 | 1,820 | 1,804 | 1,804 | 1,820 | 1,802 | 13,116 |
| January 12, 2026 | 1,826 | 1,820 | 1,820 | 1,844 | 1,798 | 11,686 |
| January 09, 2026 | 1,820 | 1,802 | 1,802 | 1,820 | 1,794 | 7,564 |
| January 08, 2026 | 1,820 | 1,814 | 1,814 | 1,820 | 1,788 | 8,942 |
| January 07, 2026 | 1,798 | 1,800 | 1,800 | 1,846 | 1,798 | 22,518 |
| January 06, 2026 | 1,760 | 1,798 | 1,798 | 1,798 | 1,742 | 24,727 |
| January 05, 2026 | 1,800 | 1,750 | 1,750 | 1,800 | 1,740 | 31,963 |
| January 02, 2026 | 1,800 | 1,758 | 1,758 | 1,800 | 1,754 | 28,496 |
| December 31, 2025 | 1,770 | 1,796 | 1,796 | 1,800 | 1,770 | 18,393 |
| December 30, 2025 | 1,772 | 1,768 | 1,768 | 1,780 | 1,768 | 5,278 |
| December 29, 2025 | 1,780 | 1,770 | 1,770 | 1,790 | 1,768 | 25,241 |
| December 24, 2025 | 1,800 | 1,762 | 1,762 | 1,800 | 1,750 | 3,983 |
| December 23, 2025 | 1,782 | 1,758 | 1,758 | 1,782 | 1,752 | 7,022 |
| December 22, 2025 | 1,750 | 1,784 | 1,784 | 1,786 | 1,744 | 8,623 |
| December 19, 2025 | 1,744 | 1,752 | 1,752 | 1,760 | 1,736 | 40,472 |
| December 18, 2025 | 1,750 | 1,752 | 1,752 | 1,770 | 1,746 | 52,215 |
| December 17, 2025 | 1,770 | 1,760 | 1,760 | 1,770 | 1,742 | 86,333 |
| December 16, 2025 | 1,700 | 1,758 | 1,758 | 1,766 | 1,700 | 47,258 |
| December 15, 2025 | 1,750 | 1,760 | 1,760 | 1,770 | 1,748.7 | 10,083 |
| December 12, 2025 | 1,762 | 1,760 | 1,760 | 1,780 | 1,760 | 28,106 |
| December 11, 2025 | 1,780 | 1,772 | 1,772 | 1,780 | 1,744 | 15,819 |
| December 10, 2025 | 1,800 | 1,752 | 1,752 | 1,800 | 1,752 | 18,403 |
| December 09, 2025 | 1,830 | 1,776 | 1,776 | 1,830 | 1,776 | 22,043 |
| December 08, 2025 | 1,830 | 1,812 | 1,812 | 1,830 | 1,806 | 16,195 |
| December 05, 2025 | 1,830 | 1,812 | 1,812 | 1,840 | 1,812 | 13,843 |
| December 04, 2025 | 1,832 | 1,824 | 1,824 | 1,832 | 1,804 | 17,479 |
| December 03, 2025 | 1,830 | 1,816 | 1,816 | 1,830 | 1,790 | 33,012 |
| December 02, 2025 | 1,858 | 1,806 | 1,806 | 1,858 | 1,802 | 25,982 |
| December 01, 2025 | 1,976 | 1,828 | 1,828 | 1,976 | 1,828 | 138,355 |
| November 28, 2025 | 1,916 | 1,926 | 1,926 | 1,950 | 1,916 | 19,007 |
| November 27, 2025 | 1,950 | 1,950 | 1,950 | 1,950 | 1,908 | 31,516 |
| November 26, 2025 | 1,880 | 1,920 | 1,920 | 1,920 | 1,860 | 25,304 |