1,242.00
+3.5(+0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,248.5 | 1,242 | 1,242 | 1,252 | 1,231 | 191,243 |
| February 19, 2026 | 1,241 | 1,238.5 | 1,238.5 | 1,245.5 | 1,228.75 | 104,434 |
| February 18, 2026 | 1,230.5 | 1,246 | 1,246 | 1,248.04 | 1,228.5 | 71,194 |
| February 17, 2026 | 1,229 | 1,229 | 1,229 | 1,231 | 1,216.5 | 92,899 |
| February 16, 2026 | 1,233 | 1,221 | 1,221 | 1,237 | 1,221 | 54,591 |
| February 13, 2026 | 1,218.13 | 1,233 | 1,233 | 1,234.93 | 1,213.5 | 76,157 |
| February 12, 2026 | 1,251 | 1,216.5 | 1,216.5 | 1,251.5 | 1,216.5 | 83,167 |
| February 11, 2026 | 1,257 | 1,246 | 1,246 | 1,262 | 1,240.5 | 47,955 |
| February 10, 2026 | 1,247.81 | 1,254.5 | 1,254.5 | 1,257 | 1,246 | 61,499 |
| February 09, 2026 | 1,233.5 | 1,240 | 1,240 | 1,242.75 | 1,224 | 57,187 |
| February 06, 2026 | 1,185 | 1,221 | 1,221 | 1,221 | 1,184.5 | 144,812 |
| February 05, 2026 | 1,202.5 | 1,195.5 | 1,195.5 | 1,210.5 | 1,184.75 | 98,851 |
| February 04, 2026 | 1,212.5 | 1,200.5 | 1,200.5 | 1,213.5 | 1,197.5 | 157,134 |
| February 03, 2026 | 1,253 | 1,214 | 1,214 | 1,253 | 1,213.5 | 73,376 |
| February 02, 2026 | 1,207 | 1,237.5 | 1,237.5 | 1,240 | 1,205 | 81,336 |
| January 30, 2026 | 1,235 | 1,234 | 1,234 | 1,246 | 1,230.5 | 126,172 |
| January 29, 2026 | 1,264.53 | 1,237.5 | 1,237.5 | 1,265 | 1,219 | 61,413 |
| January 28, 2026 | 1,268.5 | 1,272.5 | 1,272.5 | 1,277.5 | 1,265.58 | 108,493 |
| January 27, 2026 | 1,264.09 | 1,252.5 | 1,252.5 | 1,265.5 | 1,248.5 | 24,385 |
| January 26, 2026 | 1,256 | 1,251 | 1,251 | 1,257 | 1,244.5 | 95,017 |
| January 23, 2026 | 1,274.5 | 1,260 | 1,260 | 1,274.5 | 1,259.58 | 42,160 |
| January 22, 2026 | 1,280.5 | 1,276.5 | 1,276.5 | 1,287.5 | 1,274 | 58,079 |
| January 21, 2026 | 1,251.2 | 1,268.5 | 1,268.5 | 1,270.85 | 1,245.48 | 47,461 |
| January 20, 2026 | 1,245 | 1,253 | 1,253 | 1,254 | 1,233.3 | 57,232 |
| January 19, 2026 | 1,261.5 | 1,255 | 1,255 | 1,264.28 | 1,254 | 58,433 |
| January 16, 2026 | 1,285.5 | 1,279.5 | 1,279.5 | 1,287 | 1,274 | 27,678 |
| January 15, 2026 | 1,273.97 | 1,290 | 1,290 | 1,294 | 1,273 | 78,489 |
| January 14, 2026 | 1,276 | 1,265 | 1,265 | 1,278 | 1,260.43 | 73,613 |
| January 13, 2026 | 1,261.5 | 1,270.5 | 1,270.5 | 1,276 | 1,260 | 47,041 |
| January 12, 2026 | 1,258 | 1,264 | 1,264 | 1,264 | 1,251.99 | 82,596 |
| January 09, 2026 | 1,246 | 1,260 | 1,260 | 1,263.88 | 1,241 | 50,016 |
| January 08, 2026 | 1,247.5 | 1,236.5 | 1,236.5 | 1,251.5 | 1,236.28 | 50,429 |
| January 07, 2026 | 1,250 | 1,254.5 | 1,254.5 | 1,255 | 1,240.5 | 36,811 |
| January 06, 2026 | 1,236 | 1,241 | 1,241 | 1,241 | 1,226.59 | 47,164 |
| January 05, 2026 | 1,220.5 | 1,235.5 | 1,235.5 | 1,239 | 1,220.5 | 61,758 |
| January 02, 2026 | 1,211.5 | 1,209.5 | 1,209.5 | 1,220.5 | 1,203.08 | 59,376 |
| December 31, 2025 | 1,210 | 1,211.25 | 1,211.25 | 1,213.5 | 1,208 | 24,743 |
| December 30, 2025 | 1,213.5 | 1,217 | 1,217 | 1,218 | 1,207 | 53,797 |
| December 29, 2025 | 1,211 | 1,208.5 | 1,208.5 | 1,213.29 | 1,205 | 47,013 |
| December 24, 2025 | 1,212 | 1,208 | 1,208 | 1,212 | 1,205 | 32,032 |
| December 23, 2025 | 1,214.5 | 1,206 | 1,206 | 1,214.5 | 1,203.37 | 44,487 |
| December 22, 2025 | 1,217 | 1,214.75 | 1,214.75 | 1,217 | 1,209 | 30,972 |
| December 19, 2025 | 1,200 | 1,206.5 | 1,206.5 | 1,208 | 1,193.5 | 30,228 |
| December 18, 2025 | 1,183 | 1,197 | 1,197 | 1,199 | 1,183 | 51,925 |
| December 17, 2025 | 1,208.09 | 1,188.5 | 1,188.5 | 1,210.5 | 1,188 | 28,396 |
| December 16, 2025 | 1,198.4 | 1,198 | 1,196.46 | 1,203.5 | 1,196.46 | 52,592 |
| December 15, 2025 | 1,220 | 1,212.5 | 1,212.5 | 1,225 | 1,208 | 43,929 |
| December 12, 2025 | 1,244.5 | 1,218.5 | 1,218.5 | 1,244.5 | 1,218.46 | 47,800 |
| December 11, 2025 | 1,232.5 | 1,229 | 1,229 | 1,237.5 | 1,226.5 | 36,913 |
| December 10, 2025 | 1,241 | 1,233.5 | 1,233 | 1,241 | 1,230 | 44,109 |
| December 09, 2025 | 1,242 | 1,243 | 1,243 | 1,248 | 1,239 | 23,709 |
| December 08, 2025 | 1,251 | 1,236.5 | 1,236.5 | 1,251 | 1,236 | 57,342 |
| December 05, 2025 | 1,241.96 | 1,243 | 1,243 | 1,248.93 | 1,238 | 88,731 |
| December 04, 2025 | 1,238.62 | 1,238 | 1,238 | 1,243.5 | 1,235.05 | 74,144 |
| December 03, 2025 | 1,233.3 | 1,225.5 | 1,225.5 | 1,234.5 | 1,221 | 58,979 |
| December 02, 2025 | 1,219 | 1,225.5 | 1,225.5 | 1,233.5 | 1,216.5 | 71,378 |
| December 01, 2025 | 1,208 | 1,217.5 | 1,217.5 | 1,217.5 | 1,200.5 | 95,963 |
| November 28, 2025 | 1,219 | 1,214.5 | 1,214.5 | 1,219 | 1,199.5 | 26,955 |
| November 27, 2025 | 1,204 | 1,200.25 | 1,200.25 | 1,205.5 | 1,200.25 | 33,754 |
| November 26, 2025 | 1,202.5 | 1,199.5 | 1,199.5 | 1,202.5 | 1,194.15 | 48,943 |