1,438.20
-7.9(-0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,442 | 1,438.2 | 1,438.2 | 1,450.48 | 1,413.8 | 1,975 |
| February 19, 2026 | 1,464 | 1,446.1 | 1,446.1 | 1,464 | 1,439.2 | 553 |
| February 18, 2026 | 1,448.8 | 1,464 | 1,464 | 1,467.4 | 1,445.6 | 2,465 |
| February 17, 2026 | 1,426.8 | 1,432.8 | 1,432.8 | 1,439.04 | 1,414.8 | 1,363 |
| February 16, 2026 | 1,432.8 | 1,422.8 | 1,422.8 | 1,436 | 1,422.8 | 2,837 |
| February 13, 2026 | 1,401.6 | 1,433.4 | 1,433.4 | 1,433.4 | 1,398.6 | 6 |
| February 12, 2026 | 1,453.6 | 1,396.8 | 1,396.8 | 1,458.6 | 1,396.8 | 4,812 |
| February 11, 2026 | 1,432.8 | 1,434.2 | 1,434.2 | 1,446.52 | 1,403.6 | 5,482 |
| February 10, 2026 | 1,422.76 | 1,432.7 | 1,432.7 | 1,432.7 | 1,403.2 | 3,031 |
| February 09, 2026 | 1,412.8 | 1,422.6 | 1,422.6 | 1,422.6 | 1,402.26 | 2,531 |
| February 06, 2026 | 1,350 | 1,388.1 | 1,388.1 | 1,392.2 | 1,350 | 4,796 |
| February 05, 2026 | 1,404.6 | 1,364.8 | 1,364.8 | 1,406.45 | 1,328.6 | 2,083 |
| February 04, 2026 | 1,432.4 | 1,396.3 | 1,396.3 | 1,443.6 | 1,396.3 | 17,552 |
| February 03, 2026 | 1,395.2 | 1,416.5 | 1,416.5 | 1,440.8 | 1,395.2 | 19,732 |
| February 02, 2026 | 1,373.8 | 1,388.5 | 1,388.5 | 1,407.4 | 1,345 | 3,284 |
| January 30, 2026 | 1,402.4 | 1,398.7 | 1,398.7 | 1,424.8 | 1,386.2 | 7,988 |
| January 29, 2026 | 1,447.8 | 1,405.4 | 1,405.4 | 1,452 | 1,384.2 | 1,530 |
| January 28, 2026 | 1,435 | 1,439.1 | 1,439.1 | 1,445.4 | 1,425.6 | 2,091 |
| January 27, 2026 | 1,410.4 | 1,411.6 | 1,411.6 | 1,411.6 | 1,389.2 | 889 |
| January 26, 2026 | 1,412.16 | 1,402.9 | 1,402.9 | 1,420.2 | 1,402.9 | 2,743 |
| January 23, 2026 | 1,462.47 | 1,436.6 | 1,436.6 | 1,462.47 | 1,429.8 | 1,662 |
| January 22, 2026 | 1,449.26 | 1,455.8 | 1,455.8 | 1,463.6 | 1,438.4 | 1,579 |
| January 21, 2026 | 1,415.29 | 1,428.5 | 1,428.5 | 1,428.5 | 1,407.6 | 765 |
| January 20, 2026 | 1,355.2 | 1,399.2 | 1,399.2 | 1,400.4 | 1,355.2 | 6,203 |
| January 19, 2026 | 1,399 | 1,392.8 | 1,392.8 | 1,409.2 | 1,383.2 | 5,572 |
| January 16, 2026 | 1,416.4 | 1,432.2 | 1,432.2 | 1,432.2 | 1,416.3 | 1,054 |
| January 15, 2026 | 1,405.6 | 1,431.6 | 1,431.6 | 1,431.6 | 1,400.69 | 656 |
| January 14, 2026 | 1,417.2 | 1,399.2 | 1,394.4 | 1,417.2 | 1,394.4 | 2,160 |
| January 13, 2026 | 1,405 | 1,419.4 | 1,419.4 | 1,419.4 | 1,396.4 | 1,317 |
| January 12, 2026 | 1,378.6 | 1,394.3 | 1,394.3 | 1,394.6 | 1,366.6 | 577 |
| January 09, 2026 | 1,367.55 | 1,378.1 | 1,378.1 | 1,380.2 | 1,363.23 | 1,243 |
| January 08, 2026 | 1,353.6 | 1,360 | 1,360 | 1,371.8 | 1,349 | 905 |
| January 07, 2026 | 1,367.6 | 1,354.7 | 1,354.7 | 1,375.6 | 1,354.7 | 2,138 |
| January 06, 2026 | 1,353.8 | 1,359.9 | 1,359.9 | 1,362 | 1,342.12 | 3,849 |
| January 05, 2026 | 1,339.03 | 1,345 | 1,345 | 1,358.4 | 1,331.6 | 4,612 |
| January 02, 2026 | 1,294 | 1,319.6 | 1,319.6 | 1,319.6 | 1,282.2 | 378 |
| December 31, 2025 | 1,283.45 | 1,282.9 | 1,282.9 | 1,284.88 | 1,279.37 | 170 |
| December 30, 2025 | 1,302 | 1,298.1 | 1,298.1 | 1,306.6 | 1,279.28 | 9,920 |
| December 29, 2025 | 1,322.86 | 1,304.7 | 1,304.7 | 1,324.4 | 1,296.8 | 5,046 |
| December 24, 2025 | 1,315 | 1,324.7 | 1,324.7 | 1,328.2 | 1,315 | 17,669 |
| December 23, 2025 | 1,338.2 | 1,314.9 | 1,314.9 | 1,350.2 | 1,314.9 | 11,845 |
| December 22, 2025 | 1,333.2 | 1,350 | 1,350 | 1,350 | 1,333.2 | 7,239 |
| December 19, 2025 | 1,292.4 | 1,327.2 | 1,327.2 | 1,327.2 | 1,292.4 | 1,172 |
| December 18, 2025 | 1,245.84 | 1,285.4 | 1,285.4 | 1,288.6 | 1,243.8 | 2,557 |
| December 17, 2025 | 1,292.46 | 1,259.7 | 1,259.7 | 1,298 | 1,258.54 | 12,851 |
| December 16, 2025 | 1,279.4 | 1,266.3 | 1,266.3 | 1,282.8 | 1,266.3 | 196 |
| December 15, 2025 | 1,307.58 | 1,303.6 | 1,303.6 | 1,318 | 1,296.31 | 750 |
| December 12, 2025 | 1,339.4 | 1,308.8 | 1,308.8 | 1,349.2 | 1,308.8 | 1,560 |
| December 11, 2025 | 1,325.4 | 1,307.1 | 1,307.1 | 1,357.6 | 1,299.4 | 1,318 |
| December 10, 2025 | 1,320 | 1,323.4 | 1,323.4 | 1,333.2 | 1,320 | 163 |
| December 09, 2025 | 1,331 | 1,339.3 | 1,339.3 | 1,339.3 | 1,320.4 | 360 |
| December 08, 2025 | 1,367.4 | 1,325.5 | 1,325.5 | 1,367.4 | 1,324.13 | 1,881 |
| December 05, 2025 | 1,350.4 | 1,353.2 | 1,353.2 | 1,354.43 | 1,340.2 | 1,065 |
| December 04, 2025 | 1,300.6 | 1,323.7 | 1,323.7 | 1,323.7 | 1,300.6 | 27 |
| December 03, 2025 | 1,294 | 1,287.6 | 1,287.6 | 1,302.15 | 1,280.8 | 441 |
| December 02, 2025 | 1,289 | 1,289.9 | 1,289.9 | 1,306.6 | 1,285.4 | 238 |
| December 01, 2025 | 1,304.8 | 1,291.8 | 1,291.8 | 1,315.6 | 1,290.2 | 1,397 |
| November 28, 2025 | 1,298.6 | 1,322.8 | 1,322.8 | 1,325 | 1,294.38 | 1,736 |
| November 27, 2025 | 1,295.6 | 1,287.7 | 1,287.7 | 1,295.6 | 1,283.2 | 273 |
| November 26, 2025 | 1,262.2 | 1,269.1 | 1,269.1 | 1,271.6 | 1,262.2 | 4,629 |