1,377.30
+6.8(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,377.6 | 1,377.3 | 1,377.3 | 1,381.6 | 1,369.8 | 4,914 |
| February 19, 2026 | 1,375.8 | 1,370.5 | 1,370.5 | 1,375.8 | 1,365.4 | 5,871 |
| February 18, 2026 | 1,371.15 | 1,372.8 | 1,372.8 | 1,379 | 1,368.6 | 10,201 |
| February 17, 2026 | 1,353.6 | 1,361.1 | 1,361.1 | 1,363.8 | 1,353.6 | 8,134 |
| February 16, 2026 | 1,347.4 | 1,347.2 | 1,347.2 | 1,349.54 | 1,345.25 | 4,259 |
| February 13, 2026 | 1,344.4 | 1,345.2 | 1,345.2 | 1,350.2 | 1,340.2 | 17,082 |
| February 12, 2026 | 1,367.8 | 1,346.2 | 1,346.2 | 1,367.8 | 1,346.2 | 4,822 |
| February 11, 2026 | 1,356.4 | 1,362.4 | 1,362.4 | 1,362.4 | 1,352.35 | 7,376 |
| February 10, 2026 | 1,356 | 1,353.7 | 1,353.7 | 1,359.2 | 1,353.7 | 6,542 |
| February 09, 2026 | 1,352.6 | 1,351 | 1,351 | 1,357.2 | 1,345 | 1,767 |
| February 06, 2026 | 1,330.6 | 1,342.9 | 1,342.9 | 1,342.9 | 1,330.6 | 313 |
| February 05, 2026 | 1,346 | 1,341.6 | 1,341.6 | 1,346 | 1,336.8 | 1,603 |
| February 04, 2026 | 1,343.2 | 1,348.1 | 1,348.1 | 1,353.4 | 1,340.8 | 703 |
| February 03, 2026 | 1,348.8 | 1,335.6 | 1,335.6 | 1,348.8 | 1,330 | 2,246 |
| February 02, 2026 | 1,353.8 | 1,330.6 | 1,330.6 | 1,353.8 | 1,311.4 | 4,329 |
| January 30, 2026 | 1,308.4 | 1,317.4 | 1,317.4 | 1,323.2 | 1,308.4 | 3,166 |
| January 29, 2026 | 1,320 | 1,310.6 | 1,310.6 | 1,323.8 | 1,310.2 | 9,038 |
| January 28, 2026 | 1,325.4 | 1,307.4 | 1,307.4 | 1,325.4 | 1,307.4 | 2,396 |
| January 27, 2026 | 1,307.4 | 1,317.8 | 1,317.8 | 1,318.2 | 1,307.4 | 170 |
| January 26, 2026 | 1,307.53 | 1,306.2 | 1,306.2 | 1,312.4 | 1,300.8 | 833 |
| January 23, 2026 | 1,308.8 | 1,299.3 | 1,299.3 | 1,308.8 | 1,297.4 | 24,981 |
| January 22, 2026 | 1,315 | 1,307.6 | 1,307.6 | 1,315 | 1,307.6 | 789 |
| January 21, 2026 | 1,296.2 | 1,296.5 | 1,296.5 | 1,299.4 | 1,288.2 | 499 |
| January 20, 2026 | 1,303 | 1,293.1 | 1,293.1 | 1,303 | 1,286.2 | 9,011 |
| January 19, 2026 | 1,301.6 | 1,297.6 | 1,297.6 | 1,305.2 | 1,292.6 | 3,971 |
| January 16, 2026 | 1,310 | 1,308.4 | 1,308.4 | 1,311.4 | 1,302 | 4,037 |
| January 15, 2026 | 1,310.6 | 1,313.4 | 1,313.4 | 1,314.4 | 1,309 | 34,878 |
| January 14, 2026 | 1,297.4 | 1,307.6 | 1,307.6 | 1,307.6 | 1,297.4 | 409 |
| January 13, 2026 | 1,305.2 | 1,299.8 | 1,299.8 | 1,305.2 | 1,296.4 | 19,530 |
| January 12, 2026 | 1,302.4 | 1,300.5 | 1,300.5 | 1,302.4 | 1,297.12 | 16,301 |
| January 09, 2026 | 1,299 | 1,299.5 | 1,299.5 | 1,299.5 | 1,295.2 | 6,177 |
| January 08, 2026 | 1,292.6 | 1,290.3 | 1,290.3 | 1,293 | 1,288 | 2,913 |
| January 07, 2026 | 1,297.04 | 1,288.4 | 1,288.4 | 1,297.04 | 1,288.4 | 5,129 |
| January 06, 2026 | 1,298.4 | 1,294.8 | 1,294.8 | 1,298.4 | 1,292.4 | 19,920 |
| January 05, 2026 | 1,292.6 | 1,290.3 | 1,290.3 | 1,300.2 | 1,285.8 | 7,298 |
| January 02, 2026 | 1,294.6 | 1,293.2 | 1,293.2 | 1,299.6 | 1,283.2 | 4,300 |
| December 31, 2025 | 1,287.15 | 1,276.4 | 1,276.4 | 1,287.2 | 1,276.4 | 983 |
| December 30, 2025 | 1,277 | 1,289.3 | 1,289.3 | 1,289.3 | 1,276 | 1,024 |
| December 29, 2025 | 1,266 | 1,274.1 | 1,274.1 | 1,295 | 1,266 | 995 |
| December 24, 2025 | 1,274.2 | 1,274.6 | 1,274.6 | 1,282.2 | 1,268.6 | 343 |
| December 23, 2025 | 1,272.98 | 1,274.7 | 1,274.7 | 1,275.8 | 1,266.6 | 3,679 |
| December 22, 2025 | 1,276.2 | 1,275.2 | 1,275.2 | 1,279.4 | 1,267.8 | 1,609 |
| December 19, 2025 | 1,269 | 1,271.6 | 1,271.6 | 1,276.57 | 1,269 | 10,352 |
| December 18, 2025 | 1,266.2 | 1,271.2 | 1,271.2 | 1,271.2 | 1,261.4 | 13,215 |
| December 17, 2025 | 1,270.2 | 1,263 | 1,263 | 1,270.2 | 1,263 | 834 |
| December 16, 2025 | 1,271 | 1,256.6 | 1,256.6 | 1,271 | 1,256.6 | 4,257 |
| December 15, 2025 | 1,266.2 | 1,267.2 | 1,267.2 | 1,267.2 | 1,260 | 1,797 |
| December 12, 2025 | 1,270.2 | 1,258.8 | 1,258.8 | 1,270.2 | 1,258.8 | 13,481 |
| December 11, 2025 | 1,253.4 | 1,259 | 1,259 | 1,259 | 1,249.8 | 3,212 |
| December 10, 2025 | 1,253.6 | 1,253.1 | 1,248.24 | 1,254.6 | 1,250.8 | 916 |
| December 09, 2025 | 1,256.8 | 1,254.1 | 1,254.1 | 1,256.8 | 1,250.6 | 9,665 |
| December 08, 2025 | 1,256.4 | 1,251.5 | 1,251.5 | 1,257.4 | 1,251.5 | 2,507 |
| December 05, 2025 | 1,257.8 | 1,249.8 | 1,249.8 | 1,258 | 1,249.8 | 1,936 |
| December 04, 2025 | 1,256.4 | 1,254.7 | 1,254.7 | 1,256.4 | 1,251.45 | 13,080 |
| December 03, 2025 | 1,260.6 | 1,247.6 | 1,247.6 | 1,260.6 | 1,247.6 | 10,931 |
| December 02, 2025 | 1,257.2 | 1,256.5 | 1,256.5 | 1,261.2 | 1,252 | 903 |
| December 01, 2025 | 1,253.2 | 1,252.7 | 1,252.7 | 1,253.6 | 1,248 | 4,658 |
| November 28, 2025 | 1,250 | 1,245.6 | 1,245.6 | 1,250.6 | 1,245.6 | 571 |
| November 27, 2025 | 1,247.8 | 1,245.1 | 1,245.1 | 1,247.8 | 1,244.4 | 1,796 |
| November 26, 2025 | 1,243.4 | 1,242 | 1,242 | 1,243.4 | 1,241.4 | 73 |