1,409.40
-4.9(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,415.34 | 1,409.4 | 1,409.4 | 1,415.34 | 1,408.4 | 460 |
| February 19, 2026 | 1,406.05 | 1,414.3 | 1,414.3 | 1,414.3 | 1,406.05 | 844 |
| February 18, 2026 | 1,402.52 | 1,405 | 1,405 | 1,405 | 1,401.55 | 410 |
| February 17, 2026 | 1,410.45 | 1,408.3 | 1,408.3 | 1,412.22 | 1,408.3 | 1,007 |
| February 16, 2026 | 1,395.89 | 1,398.5 | 1,398.5 | 1,398.5 | 1,395.89 | 1,084 |
| February 13, 2026 | 1,392.8 | 1,397.2 | 1,397.2 | 1,397.8 | 1,392.36 | 7,364 |
| February 12, 2026 | 1,386.82 | 1,392.7 | 1,392.7 | 1,392.7 | 1,385.95 | 926 |
| February 11, 2026 | 1,386 | 1,386.4 | 1,386.4 | 1,387.2 | 1,383.13 | 3,112 |
| February 10, 2026 | 1,382.33 | 1,386.35 | 1,386.35 | 1,386.35 | 1,382.15 | 4,035 |
| February 09, 2026 | 1,385.67 | 1,381.1 | 1,381.1 | 1,385.67 | 1,378.2 | 18,942 |
| February 06, 2026 | 1,391.35 | 1,386.3 | 1,386.3 | 1,391.62 | 1,386.3 | 84 |
| February 05, 2026 | 1,382.2 | 1,392.8 | 1,392.8 | 1,395.2 | 1,382.2 | 1,847 |
| February 04, 2026 | 1,369.22 | 1,375.9 | 1,375.9 | 1,375.9 | 1,369.22 | 38 |
| February 03, 2026 | 1,370.6 | 1,371.5 | 1,371.5 | 1,374.15 | 1,370.6 | 1,020 |
| February 02, 2026 | 1,376.6 | 1,376.4 | 1,376.4 | 1,377.37 | 1,376.15 | 279 |
| January 30, 2026 | 1,365.38 | 1,371.5 | 1,371.5 | 1,371.5 | 1,365.38 | 763 |
| January 29, 2026 | 1,359.3 | 1,365.7 | 1,365.7 | 1,365.7 | 1,359.3 | 50 |
| January 28, 2026 | 1,364.39 | 1,365.5 | 1,365.5 | 1,365.5 | 1,362.8 | 694 |
| January 27, 2026 | 1,376.95 | 1,367.7 | 1,367.7 | 1,377.27 | 1,367.7 | 145 |
| January 26, 2026 | 1,374.5 | 1,374.5 | 1,374.5 | 1,374.5 | 1,374.5 | 0 |
| January 23, 2026 | 1,394.2 | 1,385.1 | 1,385.1 | 1,394.2 | 1,385.1 | 13,968 |
| January 22, 2026 | 1,401.18 | 1,391.1 | 1,391.1 | 1,401.18 | 1,391.1 | 888 |
| January 21, 2026 | 1,397.4 | 1,396.75 | 1,396.75 | 1,397.4 | 1,396.63 | 1,422 |
| January 20, 2026 | 1,390.67 | 1,392.9 | 1,392.9 | 1,392.9 | 1,390.67 | 657 |
| January 19, 2026 | 1,403 | 1,397.8 | 1,397.8 | 1,403 | 1,397.8 | 1,862 |
| January 16, 2026 | 1,407.4 | 1,405.2 | 1,405.2 | 1,407.4 | 1,405.2 | 3,069 |
| January 15, 2026 | 1,403.27 | 1,408.4 | 1,408.4 | 1,408.4 | 1,403.27 | 1,228 |
| January 14, 2026 | 1,400.33 | 1,403.1 | 1,403.1 | 1,403.1 | 1,400.33 | 31 |
| January 13, 2026 | 1,395.58 | 1,401.7 | 1,401.7 | 1,401.7 | 1,395.58 | 949 |
| January 12, 2026 | 1,397.63 | 1,397.6 | 1,397.6 | 1,397.63 | 1,396.33 | 37 |
| January 09, 2026 | 1,402.51 | 1,404.7 | 1,404.7 | 1,404.7 | 1,402 | 2,523 |
| January 08, 2026 | 1,402.06 | 1,401.3 | 1,401.3 | 1,402.27 | 1,400.6 | 510 |
| January 07, 2026 | 1,396.4 | 1,399.2 | 1,399.2 | 1,399.2 | 1,395.73 | 2,172 |
| January 06, 2026 | 1,388.6 | 1,388.53 | 1,388.53 | 1,388.94 | 1,388.33 | 730 |
| January 05, 2026 | 1,400.73 | 1,392.1 | 1,392.1 | 1,400.73 | 1,392.1 | 1,566 |
| January 02, 2026 | 1,398.65 | 1,393.4 | 1,393.4 | 1,398.65 | 1,393.4 | 1,228 |
| December 31, 2025 | 1,404.38 | 1,401.3 | 1,401.3 | 1,404.38 | 1,401.3 | 6,862 |
| December 30, 2025 | 1,394.2 | 1,394.8 | 1,394.8 | 1,394.8 | 1,394 | 2,106 |
| December 29, 2025 | 1,396.7 | 1,397.5 | 1,397.5 | 1,398.25 | 1,395.94 | 478 |
| December 24, 2025 | 1,389.26 | 1,391.1 | 1,391.1 | 1,391.1 | 1,389.26 | 9,090 |
| December 23, 2025 | 1,391.93 | 1,393.4 | 1,393.4 | 1,393.4 | 1,391.33 | 1,158 |
| December 22, 2025 | 1,397.1 | 1,397.1 | 1,397.1 | 1,397.1 | 1,397.1 | 0 |
| December 19, 2025 | 1,405.22 | 1,406.5 | 1,406.5 | 1,406.5 | 1,405.22 | 34 |
| December 18, 2025 | 1,408.75 | 1,406.3 | 1,406.3 | 1,409.73 | 1,406.3 | 71 |
| December 17, 2025 | 1,411.34 | 1,402.8 | 1,402.8 | 1,411.34 | 1,402.8 | 153 |
| December 16, 2025 | 1,401.39 | 1,398.8 | 1,398.8 | 1,401.39 | 1,396.93 | 4,935 |
| December 15, 2025 | 1,403.55 | 1,402.8 | 1,402.8 | 1,403.55 | 1,402.4 | 745 |
| December 12, 2025 | 1,403.13 | 1,403.4 | 1,403.4 | 1,403.48 | 1,402.93 | 604 |
| December 11, 2025 | 1,406.34 | 1,401.7 | 1,401.7 | 1,406.34 | 1,401.7 | 269 |
| December 10, 2025 | 1,406.65 | 1,407.4 | 1,407.4 | 1,407.4 | 1,406.58 | 288 |
| December 09, 2025 | 1,404.37 | 1,407.67 | 1,407.67 | 1,407.67 | 1,404 | 12,976 |
| December 08, 2025 | 1,453.67 | 1,452.3 | 1,452.3 | 1,453.67 | 1,452.3 | 2 |
| December 05, 2025 | 1,453.73 | 1,454.3 | 1,454.3 | 1,455.67 | 1,453.73 | 11 |
| December 04, 2025 | 1,456.36 | 1,454.1 | 1,454.1 | 1,456.36 | 1,454.1 | 1,901 |
| December 03, 2025 | 1,466.6 | 1,456.5 | 1,456.5 | 1,466.6 | 1,456.5 | 649 |
| December 02, 2025 | 1,469.33 | 1,471.7 | 1,471.7 | 1,472.87 | 1,468.73 | 319 |
| December 01, 2025 | 1,473.55 | 1,468.6 | 1,468.6 | 1,473.55 | 1,466.01 | 885 |
| November 28, 2025 | 1,478.63 | 1,471.6 | 1,471.6 | 1,478.63 | 1,471.6 | 2,526 |
| November 27, 2025 | 1,475.76 | 1,475 | 1,475 | 1,475.76 | 1,475 | 559 |
| November 26, 2025 | 1,480.09 | 1,482.07 | 1,482.07 | 1,482.07 | 1,479.93 | 109 |