1,142.50
-0.1(-0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,139.45 | 1,142.5 | 1,142.5 | 1,142.5 | 1,139.45 | 120 |
| February 19, 2026 | 1,140.71 | 1,142.6 | 1,142.6 | 1,142.6 | 1,140.71 | 1,750 |
| February 18, 2026 | 1,138 | 1,138 | 1,138 | 1,138 | 1,138 | 0 |
| February 17, 2026 | 1,127 | 1,132.2 | 1,132.2 | 1,132.2 | 1,127 | 2,509 |
| February 16, 2026 | 1,124.97 | 1,125 | 1,125 | 1,125 | 1,124.97 | 674 |
| February 13, 2026 | 1,124.46 | 1,123 | 1,123 | 1,124.8 | 1,123 | 2,666 |
| February 12, 2026 | 1,115.3 | 1,115.3 | 1,115.3 | 1,115.3 | 1,115.3 | 0 |
| February 11, 2026 | 1,116.2 | 1,116.2 | 1,116.2 | 1,116.2 | 1,116.2 | 0 |
| February 10, 2026 | 1,114 | 1,116.96 | 1,116.96 | 1,116.96 | 1,114 | 225 |
| February 09, 2026 | 1,112.37 | 1,111.4 | 1,111.4 | 1,112.37 | 1,111.4 | 2 |
| February 06, 2026 | 1,119.16 | 1,119.5 | 1,119.5 | 1,119.5 | 1,112.57 | 1,499 |
| February 05, 2026 | 1,114.4 | 1,114.4 | 1,114.4 | 1,114.4 | 1,114.4 | 0 |
| February 04, 2026 | 1,107.44 | 1,113.8 | 1,113.8 | 1,113.8 | 1,107.44 | 3 |
| February 03, 2026 | 1,114.37 | 1,109.7 | 1,109.7 | 1,114.37 | 1,109.7 | 2 |
| February 02, 2026 | 1,109 | 1,115.4 | 1,115.4 | 1,116.97 | 1,108.2 | 1,531 |
| January 30, 2026 | 1,105.5 | 1,105.5 | 1,105.5 | 1,105.5 | 1,105.5 | 0 |
| January 29, 2026 | 1,108 | 1,102.9 | 1,102.9 | 1,108 | 1,102.9 | 774 |
| January 28, 2026 | 1,106.81 | 1,106.5 | 1,106.5 | 1,107.97 | 1,106.5 | 1,020 |
| January 27, 2026 | 1,118.89 | 1,110.5 | 1,110.5 | 1,118.89 | 1,105.44 | 8,310 |
| January 26, 2026 | 1,118.32 | 1,112.7 | 1,112.7 | 1,119.31 | 1,111.44 | 1,229 |
| January 23, 2026 | 1,129 | 1,123.9 | 1,123.9 | 1,129.2 | 1,123.9 | 277 |
| January 22, 2026 | 1,133.1 | 1,133.1 | 1,133.1 | 1,133.1 | 1,133.1 | 0 |
| January 21, 2026 | 1,130.6 | 1,130.6 | 1,130.6 | 1,130.6 | 1,130.6 | 0 |
| January 20, 2026 | 1,123.35 | 1,124.9 | 1,124.9 | 1,124.9 | 1,123.35 | 2 |
| January 19, 2026 | 1,127.04 | 1,128.4 | 1,128.4 | 1,131.16 | 1,127.04 | 4 |
| January 16, 2026 | 1,134.8 | 1,134.8 | 1,134.8 | 1,134.8 | 1,134.8 | 0 |
| January 15, 2026 | 1,127.05 | 1,136.5 | 1,136.5 | 1,136.5 | 1,127.05 | 2,000 |
| January 14, 2026 | 1,124.4 | 1,123.7 | 1,123.7 | 1,125 | 1,123.7 | 1,155 |
| January 13, 2026 | 1,124 | 1,124 | 1,124 | 1,124 | 1,124 | 0 |
| January 12, 2026 | 1,119.56 | 1,119.8 | 1,119.8 | 1,119.8 | 1,119.56 | 2 |
| January 09, 2026 | 1,124.6 | 1,124.1 | 1,124.1 | 1,126.36 | 1,124.1 | 49 |
| January 08, 2026 | 1,119.46 | 1,122.4 | 1,122.4 | 1,124.43 | 1,119.46 | 3,244 |
| January 07, 2026 | 1,119.8 | 1,119.8 | 1,119.8 | 1,119.8 | 1,119.8 | 0 |
| January 06, 2026 | 1,117 | 1,117 | 1,117 | 1,117 | 1,117 | 0 |
| January 05, 2026 | 1,138.91 | 1,114.8 | 1,114.8 | 1,138.91 | 1,114.8 | 3 |
| January 02, 2026 | 1,130.31 | 1,112.5 | 1,112.5 | 1,130.31 | 1,112.5 | 5 |
| December 31, 2025 | 1,112.51 | 1,110.9 | 1,110.9 | 1,112.51 | 1,110.9 | 4 |
| December 30, 2025 | 1,104.87 | 1,109.3 | 1,109.3 | 1,110.91 | 1,104.87 | 1,579 |
| December 29, 2025 | 1,105.03 | 1,103.1 | 1,103.1 | 1,106.71 | 1,102.83 | 3,537 |
| December 24, 2025 | 1,097.97 | 1,104.1 | 1,104.1 | 1,106.23 | 1,097.97 | 1,781 |
| December 23, 2025 | 1,112.7 | 1,107 | 1,107 | 1,112.7 | 1,107 | 35 |
| December 22, 2025 | 1,117.91 | 1,116.1 | 1,116.1 | 1,117.91 | 1,116.1 | 8 |
| December 19, 2025 | 1,121.52 | 1,121.3 | 1,121.3 | 1,124.88 | 1,121.3 | 6 |
| December 18, 2025 | 1,124.05 | 1,121.3 | 1,121.3 | 1,124.05 | 1,115.8 | 10,649 |
| December 17, 2025 | 1,127.33 | 1,114.7 | 1,114.7 | 1,127.33 | 1,114.7 | 170 |
| December 16, 2025 | 1,115.4 | 1,114.7 | 1,114.7 | 1,132.79 | 1,111.84 | 10,171 |
| December 15, 2025 | 1,117.95 | 1,116.9 | 1,116.9 | 1,137.67 | 1,115.2 | 721 |
| December 12, 2025 | 1,117.2 | 1,115.7 | 1,115.7 | 1,117.2 | 1,115.7 | 570 |
| December 11, 2025 | 1,117.23 | 1,114.1 | 1,114.1 | 1,117.23 | 1,111.2 | 229 |
| December 10, 2025 | 1,133.6 | 1,139.6 | 1,139.6 | 1,146.48 | 1,131.2 | 18,199 |
| December 09, 2025 | 1,129.14 | 1,135.3 | 1,135.3 | 1,135.51 | 1,129.14 | 2,711 |
| December 08, 2025 | 1,128.6 | 1,132.1 | 1,132.1 | 1,148.19 | 1,128.6 | 194 |
| December 05, 2025 | 1,132.88 | 1,129.3 | 1,129.3 | 1,132.88 | 1,129.3 | 4 |
| December 04, 2025 | 1,131.4 | 1,131 | 1,131 | 1,131.4 | 1,130.8 | 1,598 |
| December 03, 2025 | 1,138.26 | 1,132.3 | 1,132.3 | 1,138.26 | 1,132.3 | 2,992 |
| December 02, 2025 | 1,141.69 | 1,144 | 1,144 | 1,144 | 1,141.69 | 1,048 |
| December 01, 2025 | 1,142.26 | 1,141.8 | 1,141.8 | 1,161.87 | 1,141.8 | 147 |
| November 28, 2025 | 1,149.01 | 1,149.1 | 1,149.1 | 1,149.1 | 1,149.01 | 608 |
| November 27, 2025 | 1,146.2 | 1,146.2 | 1,146.2 | 1,146.2 | 1,146.2 | 0 |
| November 26, 2025 | 1,149.34 | 1,148.6 | 1,148.6 | 1,149.34 | 1,147.68 | 3,086 |