1,500.40
-1.6(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,501.2 | 1,500.4 | 1,500.4 | 1,501.4 | 1,500.4 | 2,661 |
| February 19, 2026 | 1,499.4 | 1,502 | 1,502 | 1,502 | 1,499.4 | 1,053 |
| February 18, 2026 | 1,498 | 1,497.2 | 1,497.2 | 1,499.2 | 1,497.2 | 6 |
| February 17, 2026 | 1,501.2 | 1,501 | 1,501 | 1,501.2 | 1,501 | 420 |
| February 16, 2026 | 1,490.6 | 1,489.8 | 1,489.8 | 1,491.6 | 1,489.8 | 2,334 |
| February 13, 2026 | 1,493.2 | 1,492.8 | 1,492.8 | 1,494 | 1,492.8 | 921 |
| February 12, 2026 | 1,488 | 1,490.9 | 1,490.9 | 1,490.9 | 1,488 | 617 |
| February 11, 2026 | 1,486.4 | 1,487.1 | 1,487.1 | 1,487.1 | 1,486 | 6,863 |
| February 10, 2026 | 1,487.6 | 1,487.6 | 1,487.6 | 1,487.6 | 1,487.6 | 0 |
| February 09, 2026 | 1,481.2 | 1,482.2 | 1,482.2 | 1,487.8 | 1,481.2 | 2,720 |
| February 06, 2026 | 1,479.8 | 1,478.7 | 1,478.7 | 1,479.8 | 1,478.7 | 16 |
| February 05, 2026 | 1,473.2 | 1,482.8 | 1,482.8 | 1,483 | 1,473.2 | 322 |
| February 04, 2026 | 1,469.4 | 1,470.2 | 1,470.2 | 1,470.2 | 1,469 | 215 |
| February 03, 2026 | 1,466.2 | 1,465.4 | 1,465.4 | 1,468.02 | 1,465.4 | 8,088 |
| February 02, 2026 | 1,470.6 | 1,470.9 | 1,470.9 | 1,471.6 | 1,470.6 | 67 |
| January 30, 2026 | 1,475.2 | 1,475.1 | 1,475.1 | 1,475.2 | 1,475.1 | 620 |
| January 29, 2026 | 1,475.8 | 1,477.4 | 1,477.4 | 1,478.6 | 1,475.8 | 30,652 |
| January 28, 2026 | 1,477.4 | 1,475.1 | 1,475.1 | 1,477.4 | 1,475.1 | 17,532 |
| January 27, 2026 | 1,480.8 | 1,480.8 | 1,480.8 | 1,480.8 | 1,480.8 | 0 |
| January 26, 2026 | 1,476.6 | 1,476.3 | 1,476.3 | 1,476.6 | 1,476.3 | 1,923 |
| January 23, 2026 | 1,477 | 1,472 | 1,472 | 1,477 | 1,472 | 8,355 |
| January 22, 2026 | 1,478 | 1,477.2 | 1,477.2 | 1,480.4 | 1,477.2 | 501 |
| January 21, 2026 | 1,482.6 | 1,477.9 | 1,477.9 | 1,482.6 | 1,477.9 | 676 |
| January 20, 2026 | 1,479.8 | 1,479.7 | 1,479.7 | 1,479.8 | 1,478.4 | 3,035 |
| January 19, 2026 | 1,478.8 | 1,474.3 | 1,474.3 | 1,478.8 | 1,473.8 | 8,724 |
| January 16, 2026 | 1,474 | 1,474.8 | 1,474.8 | 1,474.8 | 1,474 | 618 |
| January 15, 2026 | 1,471.8 | 1,475.7 | 1,475.7 | 1,477 | 1,471.8 | 1,854 |
| January 14, 2026 | 1,471.8 | 1,473.2 | 1,473.2 | 1,473.2 | 1,471.8 | 960 |
| January 13, 2026 | 1,469 | 1,471.9 | 1,471.9 | 1,471.9 | 1,469 | 7,840 |
| January 12, 2026 | 1,474.6 | 1,473.8 | 1,473.8 | 1,474.6 | 1,472.8 | 777 |
| January 09, 2026 | 1,471.8 | 1,471.6 | 1,471.6 | 1,472.4 | 1,470.8 | 974 |
| January 08, 2026 | 1,472.4 | 1,471.2 | 1,471.2 | 1,472.6 | 1,471.2 | 157 |
| January 07, 2026 | 1,471.2 | 1,471.6 | 1,471.6 | 1,471.6 | 1,469.6 | 1,210 |
| January 06, 2026 | 1,462.8 | 1,466.7 | 1,466.7 | 1,467.2 | 1,461.8 | 933 |
| January 05, 2026 | 1,467.42 | 1,464.8 | 1,464.8 | 1,468.8 | 1,464.8 | 975 |
| January 02, 2026 | 1,470 | 1,467.9 | 1,467.9 | 1,470.2 | 1,467.9 | 242 |
| December 31, 2025 | 1,475.4 | 1,478.6 | 1,478.6 | 1,478.6 | 1,475.4 | 2 |
| December 30, 2025 | 1,476 | 1,477.3 | 1,477.3 | 1,478.2 | 1,474.6 | 315 |
| December 29, 2025 | 1,478.4 | 1,477.1 | 1,477.1 | 1,479 | 1,477.1 | 69 |
| December 24, 2025 | 1,474.4 | 1,474.4 | 1,474.4 | 1,474.4 | 1,474.4 | 0 |
| December 23, 2025 | 1,476.2 | 1,476.6 | 1,476.6 | 1,476.6 | 1,475.8 | 936 |
| December 22, 2025 | 1,472.6 | 1,472.4 | 1,472.4 | 1,472.6 | 1,472.4 | 882 |
| December 19, 2025 | 1,476.2 | 1,476.5 | 1,476.5 | 1,478.2 | 1,476.2 | 659 |
| December 18, 2025 | 1,480.2 | 1,481.3 | 1,481.3 | 1,481.3 | 1,477.2 | 1,972 |
| December 17, 2025 | 1,483.4 | 1,481.1 | 1,481.1 | 1,485 | 1,481.1 | 3,904 |
| December 16, 2025 | 1,480.6 | 1,482.1 | 1,482.1 | 1,484.4 | 1,480.4 | 1,621 |
| December 15, 2025 | 1,482.8 | 1,484.1 | 1,484.1 | 1,485 | 1,482.4 | 1,262 |
| December 12, 2025 | 1,479.2 | 1,482.3 | 1,482.3 | 1,482.3 | 1,479.2 | 870 |
| December 11, 2025 | 1,477.6 | 1,478.5 | 1,478.5 | 1,478.5 | 1,477.4 | 630 |
| December 10, 2025 | 1,473.8 | 1,473.7 | 1,473.7 | 1,473.8 | 1,473.7 | 622 |
| December 09, 2025 | 1,469.6 | 1,475.3 | 1,475.3 | 1,475.3 | 1,469.6 | 7,282 |
| December 08, 2025 | 1,513 | 1,511.2 | 1,511.2 | 1,513.4 | 1,511.2 | 5,092 |
| December 05, 2025 | 1,518.6 | 1,517.6 | 1,517.6 | 1,518.6 | 1,517.6 | 8 |
| December 04, 2025 | 1,519.2 | 1,519.4 | 1,519.4 | 1,519.6 | 1,519.2 | 82 |
| December 03, 2025 | 1,526 | 1,523.6 | 1,523.6 | 1,526.6 | 1,523.6 | 1,420 |
| December 02, 2025 | 1,531.2 | 1,532.6 | 1,532.6 | 1,532.6 | 1,530.6 | 234 |
| December 01, 2025 | 1,529.8 | 1,531.4 | 1,531.4 | 1,531.4 | 1,529.8 | 186 |
| November 28, 2025 | 1,532.4 | 1,532.3 | 1,532.3 | 1,532.6 | 1,530.6 | 7,182 |
| November 27, 2025 | 1,532.2 | 1,530.6 | 1,530.6 | 1,533 | 1,530.6 | 18 |
| November 26, 2025 | 1,538.4 | 1,534.4 | 1,534.4 | 1,539.4 | 1,534.4 | 1,975 |