1,133.00
+19(+1.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,115.5 | 1,133 | 1,133 | 1,141.5 | 1,115.5 | 5.8M |
| February 19, 2026 | 1,127.5 | 1,114 | 1,114 | 1,128.5 | 1,107.9 | 3.96M |
| February 18, 2026 | 1,100.5 | 1,124.5 | 1,124.5 | 1,124.5 | 1,095 | 6.07M |
| February 17, 2026 | 1,085 | 1,102 | 1,102 | 1,103.5 | 1,056.61 | 6.11M |
| February 16, 2026 | 1,079 | 1,086 | 1,086 | 1,096.5 | 1,073.75 | 3.24M |
| February 13, 2026 | 1,086 | 1,069 | 1,069 | 1,093 | 1,034.92 | 14.8M |
| February 12, 2026 | 1,164.5 | 1,082.5 | 1,082.5 | 1,173.5 | 1,067.5 | 12.8M |
| February 11, 2026 | 1,175 | 1,161.5 | 1,161.5 | 1,187 | 1,161.5 | 8.11M |
| February 10, 2026 | 1,169.5 | 1,171 | 1,171 | 1,189 | 1,157 | 8.12M |
| February 09, 2026 | 1,200 | 1,187 | 1,187 | 1,201 | 1,171 | 4.94M |
| February 06, 2026 | 1,160.5 | 1,181.5 | 1,181.5 | 1,188 | 1,153.5 | 5.15M |
| February 05, 2026 | 1,204.5 | 1,175.5 | 1,175.5 | 1,214.5 | 1,168.5 | 7.88M |
| February 04, 2026 | 1,222 | 1,215.5 | 1,215.5 | 1,238 | 1,215.5 | 9.33M |
| February 03, 2026 | 1,237 | 1,220 | 1,220 | 1,237 | 1,200 | 7.6M |
| February 02, 2026 | 1,184.5 | 1,206 | 1,206 | 1,211 | 1,184.5 | 4.62M |
| January 30, 2026 | 1,199 | 1,204.5 | 1,204.5 | 1,209 | 1,191.61 | 6.87M |
| January 29, 2026 | 1,202.5 | 1,196 | 1,196 | 1,219.5 | 1,194 | 6.83M |
| January 28, 2026 | 1,198.5 | 1,199 | 1,199 | 1,203 | 1,182.5 | 5.88M |
| January 27, 2026 | 1,190 | 1,181 | 1,181 | 1,197 | 1,177 | 5.15M |
| January 26, 2026 | 1,157 | 1,166 | 1,166 | 1,166.5 | 1,155 | 3.13M |
| January 23, 2026 | 1,164.5 | 1,149.5 | 1,149.5 | 1,174.5 | 1,149.5 | 3.49M |
| January 22, 2026 | 1,170 | 1,171.5 | 1,171.5 | 1,189 | 1,170 | 3.77M |
| January 21, 2026 | 1,170.5 | 1,167 | 1,167 | 1,176 | 1,157.5 | 4.14M |
| January 20, 2026 | 1,182 | 1,167.5 | 1,167.5 | 1,184.5 | 1,165 | 4.93M |
| January 19, 2026 | 1,166 | 1,195 | 1,195 | 1,195 | 1,162 | 3.25M |
| January 16, 2026 | 1,175.5 | 1,182.5 | 1,182.5 | 1,186 | 1,172.5 | 2.86M |
| January 15, 2026 | 1,187 | 1,185 | 1,185 | 1,197 | 1,177.5 | 4.51M |
| January 14, 2026 | 1,160.5 | 1,175.5 | 1,175.5 | 1,187.5 | 1,159.5 | 2.27M |
| January 13, 2026 | 1,166.5 | 1,168 | 1,168 | 1,185 | 1,166 | 7.38M |
| January 12, 2026 | 1,146 | 1,166 | 1,166 | 1,167.5 | 1,144 | 2.8M |
| January 09, 2026 | 1,160.5 | 1,160.5 | 1,160.5 | 1,163.59 | 1,147.5 | 6.69M |
| January 08, 2026 | 1,161 | 1,160.5 | 1,160.5 | 1,165.5 | 1,156 | 3.18M |
| January 07, 2026 | 1,205 | 1,164 | 1,164 | 1,205 | 1,160.5 | 5.99M |
| January 06, 2026 | 1,212 | 1,195.5 | 1,195.5 | 1,213 | 1,179.5 | 6.77M |
| January 05, 2026 | 1,163.5 | 1,178.5 | 1,178.5 | 1,186.16 | 1,152.75 | 4.06M |
| January 02, 2026 | 1,154.5 | 1,155 | 1,155 | 1,172.5 | 1,150.45 | 3.4M |
| December 31, 2025 | 1,155 | 1,144.5 | 1,144.5 | 1,155.5 | 1,143.5 | 886,553 |
| December 30, 2025 | 1,141.5 | 1,152.5 | 1,152.5 | 1,155.5 | 1,140.5 | 3.17M |
| December 29, 2025 | 1,151 | 1,145 | 1,145 | 1,156 | 1,141 | 1.62M |
| December 24, 2025 | 1,155.5 | 1,150 | 1,150 | 1,157.5 | 1,150 | 460,337 |
| December 23, 2025 | 1,146.5 | 1,152 | 1,152 | 1,158 | 1,143.5 | 2.51M |
| December 22, 2025 | 1,143 | 1,148.5 | 1,148.5 | 1,151 | 1,142 | 3.75M |
| December 19, 2025 | 1,139 | 1,145 | 1,145 | 1,149 | 1,133.5 | 9.27M |
| December 18, 2025 | 1,121 | 1,132.5 | 1,132.5 | 1,134 | 1,113 | 3.26M |
| December 17, 2025 | 1,111 | 1,120 | 1,120 | 1,133.5 | 1,110 | 4.68M |
| December 16, 2025 | 1,102.5 | 1,105 | 1,105 | 1,109 | 1,097.18 | 5M |
| December 15, 2025 | 1,089 | 1,106.5 | 1,106.5 | 1,111.5 | 1,084.5 | 4.01M |
| December 12, 2025 | 1,105 | 1,072.5 | 1,072.5 | 1,105 | 1,069 | 4.27M |
| December 11, 2025 | 1,093 | 1,087 | 1,087 | 1,094.5 | 1,075.75 | 5.87M |
| December 10, 2025 | 1,092 | 1,084.5 | 1,084.5 | 1,096 | 1,079.5 | 3.88M |
| December 09, 2025 | 1,099.5 | 1,095 | 1,095 | 1,102.5 | 1,088.5 | 4.83M |
| December 08, 2025 | 1,088 | 1,097.5 | 1,097.5 | 1,120.3 | 1,081 | 8.93M |
| December 05, 2025 | 1,100 | 1,078 | 1,078 | 1,102.5 | 1,078 | 2.63M |
| December 04, 2025 | 1,113 | 1,095.5 | 1,095.5 | 1,114.5 | 1,085.5 | 4.5M |
| December 03, 2025 | 1,097 | 1,100.5 | 1,100.5 | 1,105.16 | 1,090 | 3.64M |
| December 02, 2025 | 1,092 | 1,098 | 1,098 | 1,107.5 | 1,088 | 3.33M |
| December 01, 2025 | 1,090 | 1,090.5 | 1,090.5 | 1,093 | 1,082 | 4.74M |
| November 28, 2025 | 1,091.5 | 1,093.5 | 1,093.5 | 1,095.09 | 1,084.5 | 2.88M |
| November 27, 2025 | 1,088.5 | 1,091 | 1,091 | 1,095.22 | 1,078.5 | 6.35M |
| November 26, 2025 | 1,060 | 1,081 | 1,081 | 1,083.5 | 1,060 | 3.49M |