1,328.10
-4.6(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,329 | 1,328.1 | 1,328.1 | 1,329.8 | 1,326.8 | 3,351 |
| February 19, 2026 | 1,332.7 | 1,332.7 | 1,332.7 | 1,332.7 | 1,332.7 | 0 |
| February 18, 2026 | 1,324.6 | 1,324.6 | 1,324.6 | 1,324.6 | 1,324.6 | 0 |
| February 17, 2026 | 1,324.8 | 1,324.9 | 1,324.9 | 1,324.9 | 1,324.8 | 696 |
| February 16, 2026 | 1,314.6 | 1,317.5 | 1,317.5 | 1,317.5 | 1,314 | 5,019 |
| February 13, 2026 | 1,314.2 | 1,314.2 | 1,314.2 | 1,314.2 | 1,314.2 | 0 |
| February 12, 2026 | 1,311.8 | 1,311.8 | 1,311.8 | 1,311.8 | 1,311.8 | 0 |
| February 11, 2026 | 1,300.6 | 1,303.3 | 1,303.3 | 1,303.3 | 1,299.8 | 1,053 |
| February 10, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| February 09, 2026 | 1,298.4 | 1,298.4 | 1,298.4 | 1,298.4 | 1,298.4 | 0 |
| February 06, 2026 | 1,303.5 | 1,303.5 | 1,303.5 | 1,303.5 | 1,303.5 | 0 |
| February 05, 2026 | 1,301 | 1,309.8 | 1,309.8 | 1,309.8 | 1,301 | 702 |
| February 04, 2026 | 1,293.1 | 1,293.1 | 1,293.1 | 1,293.1 | 1,293.1 | 0 |
| February 03, 2026 | 1,290.4 | 1,290.4 | 1,290.4 | 1,290.4 | 1,290.4 | 0 |
| February 02, 2026 | 1,296.1 | 1,296.1 | 1,296.1 | 1,296.1 | 1,296.1 | 0 |
| January 30, 2026 | 1,290.3 | 1,290.3 | 1,290.3 | 1,290.3 | 1,290.3 | 0 |
| January 29, 2026 | 1,285.6 | 1,284.5 | 1,284.5 | 1,287.2 | 1,284.4 | 1,588 |
| January 28, 2026 | 1,284.2 | 1,286.6 | 1,286.6 | 1,286.6 | 1,284.2 | 525 |
| January 27, 2026 | 1,289.2 | 1,288.8 | 1,288.8 | 1,289.2 | 1,288.2 | 1,099 |
| January 26, 2026 | 1,296 | 1,296 | 1,296 | 1,296 | 1,296 | 0 |
| January 23, 2026 | 1,314.8 | 1,314.8 | 1,314.8 | 1,314.8 | 1,314.8 | 698 |
| January 22, 2026 | 1,320.6 | 1,313.3 | 1,313.3 | 1,320.6 | 1,313.2 | 2,055 |
| January 21, 2026 | 1,310.6 | 1,314.7 | 1,314.7 | 1,314.7 | 1,310.6 | 1,332 |
| January 20, 2026 | 1,306 | 1,308.3 | 1,308.3 | 1,309.6 | 1,304.8 | 2,735 |
| January 19, 2026 | 1,314.2 | 1,314.2 | 1,314.2 | 1,314.2 | 1,314.2 | 0 |
| January 16, 2026 | 1,323.5 | 1,323.5 | 1,323.5 | 1,323.5 | 1,323.5 | 0 |
| January 15, 2026 | 1,328.4 | 1,327.2 | 1,327.2 | 1,328.4 | 1,327.2 | 690 |
| January 14, 2026 | 1,318 | 1,319.2 | 1,319.2 | 1,319.2 | 1,318 | 1,038 |
| January 13, 2026 | 1,312.2 | 1,318 | 1,318 | 1,318 | 1,312.2 | 1,322 |
| January 12, 2026 | 1,314.2 | 1,314.2 | 1,314.2 | 1,314.2 | 1,314.2 | 0 |
| January 09, 2026 | 1,315.6 | 1,320.1 | 1,320.1 | 1,320.1 | 1,314.6 | 2,640 |
| January 08, 2026 | 1,318.2 | 1,315.1 | 1,315.1 | 1,318.2 | 1,315.1 | 1,320 |
| January 07, 2026 | 1,314.17 | 1,315.1 | 1,315.1 | 1,315.1 | 1,314.17 | 1,128 |
| January 06, 2026 | 1,306.1 | 1,306.1 | 1,306.1 | 1,306.1 | 1,306.1 | 0 |
| January 05, 2026 | 1,306.5 | 1,306.5 | 1,306.5 | 1,306.5 | 1,306.5 | 0 |
| January 02, 2026 | 1,314.6 | 1,307.1 | 1,307.1 | 1,314.6 | 1,307.1 | 4 |
| December 31, 2025 | 1,318.4 | 1,318.4 | 1,318.4 | 1,318.4 | 1,318.4 | 0 |
| December 30, 2025 | 1,310.1 | 1,314.6 | 1,314.6 | 1,314.6 | 1,310.08 | 2,260 |
| December 29, 2025 | 1,312.9 | 1,312.9 | 1,312.9 | 1,312.9 | 1,312.9 | 0 |
| December 24, 2025 | 1,307.2 | 1,307.2 | 1,307.2 | 1,307.2 | 1,307.2 | 0 |
| December 23, 2025 | 1,307.2 | 1,308 | 1,308 | 1,308 | 1,307 | 1,053 |
| December 22, 2025 | 1,310.1 | 1,310.1 | 1,310.1 | 1,310.1 | 1,310.1 | 0 |
| December 19, 2025 | 1,319 | 1,319.7 | 1,319.7 | 1,320.2 | 1,319 | 1,047 |
| December 18, 2025 | 1,317.22 | 1,319.7 | 1,319.7 | 1,319.7 | 1,317.22 | 708 |
| December 17, 2025 | 1,323.4 | 1,314.6 | 1,314.6 | 1,323.4 | 1,314.6 | 2,023 |
| December 16, 2025 | 1,311.2 | 1,310.8 | 1,310.8 | 1,311.2 | 1,308.2 | 1,536 |
| December 15, 2025 | 1,315.3 | 1,315.3 | 1,315.3 | 1,315.3 | 1,315.3 | 0 |
| December 12, 2025 | 1,315.6 | 1,315.6 | 1,315.6 | 1,315.6 | 1,315.6 | 0 |
| December 11, 2025 | 1,319.6 | 1,319.6 | 1,319.6 | 1,319.6 | 1,319.6 | 0 |
| December 10, 2025 | 1,323.7 | 1,323.7 | 1,323.7 | 1,323.7 | 1,323.7 | 0 |
| December 09, 2025 | 1,326 | 1,323.2 | 1,323.2 | 1,326 | 1,323.2 | 1,262 |
| December 08, 2025 | 1,385.3 | 1,385.3 | 1,385.3 | 1,385.3 | 1,385.3 | 0 |
| December 05, 2025 | 1,387.2 | 1,387.6 | 1,387.6 | 1,387.6 | 1,387.2 | 662 |
| December 04, 2025 | 1,387.4 | 1,388 | 1,388 | 1,388 | 1,387.2 | 1,605 |
| December 03, 2025 | 1,388.5 | 1,388.5 | 1,388.5 | 1,388.5 | 1,388.5 | 0 |
| December 02, 2025 | 1,400.8 | 1,403.7 | 1,403.7 | 1,404.8 | 1,400.8 | 1,936 |
| December 01, 2025 | 1,397.4 | 1,397.4 | 1,397.4 | 1,397.4 | 1,397.4 | 0 |
| November 28, 2025 | 1,403.5 | 1,403.5 | 1,403.5 | 1,403.5 | 1,403.5 | 0 |
| November 27, 2025 | 1,405.4 | 1,405.4 | 1,405.4 | 1,405.4 | 1,405.4 | 0 |
| November 26, 2025 | 1,405.3 | 1,405.3 | 1,405.3 | 1,405.3 | 1,405.3 | 0 |