1,536.50
+5.5(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,535.5 | 1,536.5 | 1,536.5 | 1,546.5 | 1,528.1 | 816,168 |
| February 19, 2026 | 1,547 | 1,531 | 1,531 | 1,547 | 1,520.48 | 497,591 |
| February 18, 2026 | 1,537 | 1,543.5 | 1,543.5 | 1,552 | 1,520 | 953,567 |
| February 17, 2026 | 1,508 | 1,531.5 | 1,531.5 | 1,537 | 1,508 | 737,475 |
| February 16, 2026 | 1,514 | 1,504.5 | 1,504.5 | 1,520.46 | 1,493.5 | 764,020 |
| February 13, 2026 | 1,517.5 | 1,520 | 1,520 | 1,532 | 1,496.5 | 2.11M |
| February 12, 2026 | 1,520 | 1,528 | 1,528 | 1,533 | 1,483.08 | 1.53M |
| February 11, 2026 | 1,430 | 1,509 | 1,509 | 1,521 | 1,405.58 | 3.2M |
| February 10, 2026 | 1,410 | 1,433 | 1,433 | 1,440.75 | 1,410 | 1.29M |
| February 09, 2026 | 1,416 | 1,399 | 1,399 | 1,446 | 1,370.5 | 1.78M |
| February 06, 2026 | 1,414.5 | 1,413.5 | 1,413.5 | 1,424 | 1,404.5 | 2.52M |
| February 05, 2026 | 1,453.5 | 1,427 | 1,427 | 1,453.5 | 1,395 | 2.45M |
| February 04, 2026 | 1,447 | 1,462 | 1,462 | 1,486.5 | 1,441 | 2.17M |
| February 03, 2026 | 1,427.5 | 1,447 | 1,447 | 1,447.7 | 1,419.5 | 3M |
| February 02, 2026 | 1,404 | 1,425.5 | 1,425.5 | 1,426.5 | 1,397.53 | 1.87M |
| January 30, 2026 | 1,434.5 | 1,406 | 1,406 | 1,445.5 | 1,403 | 1.48M |
| January 29, 2026 | 1,453 | 1,434.5 | 1,434.5 | 1,459 | 1,434.5 | 719,755 |
| January 28, 2026 | 1,425 | 1,449.5 | 1,449.5 | 1,449.5 | 1,415 | 547,607 |
| January 27, 2026 | 1,415 | 1,423 | 1,423 | 1,429.1 | 1,408.2 | 481,089 |
| January 26, 2026 | 1,411.5 | 1,413 | 1,413 | 1,418 | 1,405.65 | 475,917 |
| January 23, 2026 | 1,406.5 | 1,406 | 1,406 | 1,415.57 | 1,391.5 | 586,779 |
| January 22, 2026 | 1,419 | 1,411.5 | 1,411.5 | 1,424.5 | 1,378.5 | 962,115 |
| January 21, 2026 | 1,414 | 1,401.5 | 1,401.5 | 1,418.5 | 1,391.21 | 1.41M |
| January 20, 2026 | 1,403.5 | 1,414 | 1,414 | 1,414.5 | 1,384.5 | 838,648 |
| January 19, 2026 | 1,402 | 1,411.5 | 1,411.5 | 1,419 | 1,392 | 808,424 |
| January 16, 2026 | 1,406.5 | 1,406 | 1,411 | 1,413 | 1,391.3 | 715,573 |
| January 15, 2026 | 1,328 | 1,406.5 | 1,406.5 | 1,409.5 | 1,318 | 1.46M |
| January 14, 2026 | 1,394.5 | 1,351.5 | 1,351.5 | 1,394.5 | 1,348.75 | 995,371 |
| January 13, 2026 | 1,430 | 1,378 | 1,378 | 1,454 | 1,378 | 1.78M |
| January 12, 2026 | 1,397 | 1,414.5 | 1,414.5 | 1,418 | 1,387 | 1.75M |
| January 09, 2026 | 1,387 | 1,396.5 | 1,396.5 | 1,403.5 | 1,384 | 1.38M |
| January 08, 2026 | 1,400 | 1,391 | 1,391 | 1,405.5 | 1,375 | 1.43M |
| January 07, 2026 | 1,362 | 1,391.5 | 1,391.5 | 1,398 | 1,351 | 1.3M |
| January 06, 2026 | 1,358.5 | 1,353.5 | 1,353.5 | 1,381 | 1,350 | 949,186 |
| January 05, 2026 | 1,369.5 | 1,362 | 1,362 | 1,371 | 1,343 | 380,565 |
| January 02, 2026 | 1,352.5 | 1,359.5 | 1,359.5 | 1,364.14 | 1,346.3 | 547,692 |
| December 31, 2025 | 1,348 | 1,358.5 | 1,358.5 | 1,363 | 1,348 | 201,334 |
| December 30, 2025 | 1,347 | 1,357.5 | 1,357.5 | 1,362 | 1,333.5 | 421,955 |
| December 29, 2025 | 1,324 | 1,341.5 | 1,341.5 | 1,360 | 1,324 | 677,329 |
| December 24, 2025 | 1,330.5 | 1,336 | 1,336 | 1,336 | 1,322 | 198,067 |
| December 23, 2025 | 1,318 | 1,322.5 | 1,322.5 | 1,329 | 1,312 | 509,124 |
| December 22, 2025 | 1,312.5 | 1,319 | 1,319 | 1,324.5 | 1,307.5 | 415,695 |
| December 19, 2025 | 1,340.5 | 1,317 | 1,317 | 1,341.5 | 1,316 | 1.72M |
| December 18, 2025 | 1,331.5 | 1,349 | 1,349 | 1,352 | 1,319 | 1.45M |
| December 17, 2025 | 1,316 | 1,336 | 1,336 | 1,345 | 1,316 | 3.55M |
| December 16, 2025 | 1,310.5 | 1,305.5 | 1,305.5 | 1,322 | 1,301.5 | 1.02M |
| December 15, 2025 | 1,307 | 1,303.5 | 1,303.5 | 1,314 | 1,287.17 | 848,548 |
| December 12, 2025 | 1,328 | 1,307 | 1,307 | 1,334.5 | 1,304.5 | 1.45M |
| December 11, 2025 | 1,310.5 | 1,324.5 | 1,324.5 | 1,324.5 | 1,289.22 | 4.02M |
| December 10, 2025 | 1,302.5 | 1,304 | 1,304 | 1,317.66 | 1,296 | 931,035 |
| December 09, 2025 | 1,303 | 1,298.5 | 1,298.5 | 1,322.98 | 1,298 | 1.51M |
| December 08, 2025 | 1,340.5 | 1,298.5 | 1,298.5 | 1,349 | 1,298.5 | 1.1M |
| December 05, 2025 | 1,341 | 1,345 | 1,345 | 1,370 | 1,337.83 | 1.37M |
| December 04, 2025 | 1,350 | 1,344 | 1,344 | 1,358.54 | 1,342 | 1.04M |
| December 03, 2025 | 1,344 | 1,340 | 1,340 | 1,347 | 1,332.5 | 728,461 |
| December 02, 2025 | 1,354 | 1,340 | 1,340 | 1,364 | 1,329 | 2.12M |
| December 01, 2025 | 1,330 | 1,330 | 1,330 | 1,335.5 | 1,308.5 | 2M |
| November 28, 2025 | 1,344 | 1,335 | 1,335 | 1,351.5 | 1,335 | 1.16M |
| November 27, 2025 | 1,304.5 | 1,342 | 1,342 | 1,343.5 | 1,301.9 | 1.23M |
| November 26, 2025 | 1,298.5 | 1,301.5 | 1,301.5 | 1,323 | 1,244.5 | 4.12M |