928.00
+4.6(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 926.6 | 928 | 928 | 936.2 | 924.6 | 2.1M |
| February 19, 2026 | 931 | 923.4 | 923.4 | 935.6 | 921.6 | 2.12M |
| February 18, 2026 | 926 | 927.8 | 927.8 | 937.6 | 921.3 | 1.92M |
| February 17, 2026 | 904 | 929.8 | 929.8 | 933.8 | 904 | 1.83M |
| February 16, 2026 | 920.6 | 904 | 904 | 924.4 | 896.4 | 2.47M |
| February 13, 2026 | 904.8 | 920 | 920 | 927.6 | 899.2 | 3.5M |
| February 12, 2026 | 899 | 904.2 | 904.2 | 924 | 896.2 | 2.32M |
| February 11, 2026 | 903.2 | 891.8 | 891.8 | 904.4 | 881 | 2.56M |
| February 10, 2026 | 899.2 | 905.8 | 905.8 | 916.6 | 890.4 | 2.38M |
| February 09, 2026 | 901 | 891.6 | 891.6 | 907 | 889.6 | 2.63M |
| February 06, 2026 | 886 | 898.4 | 898.4 | 898.4 | 874.8 | 2.29M |
| February 05, 2026 | 902.8 | 897.4 | 897.4 | 905.8 | 886.2 | 5.43M |
| February 04, 2026 | 900.6 | 897.6 | 897.6 | 904.6 | 875.1 | 4.95M |
| February 03, 2026 | 962.6 | 894.6 | 894.6 | 963.8 | 889.6 | 3.55M |
| February 02, 2026 | 959 | 969.6 | 969.6 | 969.6 | 954.4 | 1.93M |
| January 30, 2026 | 949.8 | 957.4 | 957.4 | 964.8 | 947.4 | 3.01M |
| January 29, 2026 | 945.8 | 946 | 946 | 953.6 | 937.4 | 2.52M |
| January 28, 2026 | 941.2 | 949 | 949 | 966.77 | 927 | 1.64M |
| January 27, 2026 | 964.4 | 941.8 | 941.8 | 969.2 | 938 | 2.73M |
| January 26, 2026 | 972.6 | 963.2 | 963.2 | 977 | 962.6 | 1M |
| January 23, 2026 | 957.6 | 969 | 969 | 970.6 | 951.4 | 1.23M |
| January 22, 2026 | 947.8 | 964.6 | 964.6 | 969.8 | 946.8 | 1.53M |
| January 21, 2026 | 945 | 948 | 948 | 971.8 | 945 | 4.5M |
| January 20, 2026 | 928.4 | 938 | 938 | 942.6 | 928.4 | 1.71M |
| January 19, 2026 | 936 | 929.8 | 929.8 | 939.8 | 918.6 | 1.14M |
| January 16, 2026 | 967.2 | 944.2 | 944.2 | 973.6 | 934 | 2.5M |
| January 15, 2026 | 961.8 | 978.6 | 978.6 | 996.4 | 956.42 | 1.95M |
| January 14, 2026 | 1,078.5 | 972.8 | 972.8 | 1,080 | 972.8 | 5.2M |
| January 13, 2026 | 1,069 | 1,075.5 | 1,075.5 | 1,104 | 1,061 | 2.38M |
| January 12, 2026 | 1,065 | 1,071.5 | 1,071.5 | 1,085 | 1,065 | 1.69M |
| January 09, 2026 | 1,059 | 1,060 | 1,060 | 1,063.5 | 1,054 | 1.2M |
| January 08, 2026 | 1,059 | 1,056.5 | 1,056.5 | 1,059.5 | 1,043 | 1.3M |
| January 07, 2026 | 1,051.5 | 1,057 | 1,057 | 1,066 | 1,041 | 1.37M |
| January 06, 2026 | 1,036 | 1,050 | 1,050 | 1,051.26 | 1,035.5 | 1.57M |
| January 05, 2026 | 1,025.5 | 1,040 | 1,040 | 1,050.5 | 1,020 | 1.7M |
| January 02, 2026 | 1,049.5 | 1,019.5 | 1,019.5 | 1,055 | 1,007.5 | 1.47M |
| December 31, 2025 | 1,060 | 1,050 | 1,050 | 1,060 | 1,048.5 | 272,560 |
| December 30, 2025 | 1,047.5 | 1,050.5 | 1,050.5 | 1,053.5 | 1,045 | 778,571 |
| December 29, 2025 | 1,051 | 1,045 | 1,045 | 1,055 | 1,045 | 846,821 |
| December 24, 2025 | 1,054 | 1,054 | 1,054 | 1,057 | 1,050.5 | 140,419 |
| December 23, 2025 | 1,054 | 1,049.5 | 1,049.5 | 1,056 | 1,049 | 690,493 |
| December 22, 2025 | 1,054 | 1,054 | 1,054 | 1,056.9 | 1,041.5 | 1.41M |
| December 19, 2025 | 1,056.5 | 1,057.5 | 1,057.5 | 1,060 | 1,048.5 | 3.04M |
| December 18, 2025 | 1,051.5 | 1,058 | 1,058 | 1,060.5 | 1,045 | 2.5M |
| December 17, 2025 | 1,042 | 1,049 | 1,049 | 1,058.5 | 1,041.5 | 2.23M |
| December 16, 2025 | 1,049.5 | 1,040.5 | 1,040.5 | 1,051 | 1,036 | 2.16M |
| December 15, 2025 | 1,045 | 1,043.5 | 1,043.5 | 1,060 | 1,043.5 | 2.47M |
| December 12, 2025 | 1,041 | 1,045 | 1,045 | 1,054.5 | 1,039.5 | 1.98M |
| December 11, 2025 | 1,028 | 1,045 | 1,045 | 1,051 | 1,021 | 1.49M |
| December 10, 2025 | 1,006.5 | 1,024.5 | 1,024.5 | 1,046.5 | 1,003.05 | 1.83M |
| December 09, 2025 | 982.8 | 1,004.5 | 1,004.5 | 1,007 | 982.8 | 2.27M |
| December 08, 2025 | 985.4 | 984.6 | 984.6 | 993 | 984.6 | 1.43M |
| December 05, 2025 | 995.6 | 992.2 | 992.2 | 1,003 | 991 | 3.75M |
| December 04, 2025 | 989.8 | 998.6 | 998.6 | 1,003 | 988.8 | 2.22M |
| December 03, 2025 | 996.8 | 990 | 990 | 999 | 990 | 2.3M |
| December 02, 2025 | 997 | 993.2 | 993.2 | 999.2 | 983.8 | 2.44M |
| December 01, 2025 | 993.2 | 995.6 | 995.6 | 1,000 | 982.8 | 2.89M |
| November 28, 2025 | 994.2 | 997.6 | 997.6 | 998.8 | 988.6 | 1.32M |
| November 27, 2025 | 988.8 | 991.8 | 991.8 | 991.8 | 984.8 | 875,975 |
| November 26, 2025 | 981.8 | 986.8 | 986.8 | 992 | 980 | 2.29M |