1,192.00
+0.6(+0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,190.35 | 1,192 | 1,192 | 1,197.08 | 1,176.8 | 33,438 |
| February 19, 2026 | 1,197.4 | 1,191.4 | 1,191.4 | 1,200.6 | 1,186.2 | 9,987 |
| February 18, 2026 | 1,189.2 | 1,196.2 | 1,196.2 | 1,209.28 | 1,181.6 | 22,494 |
| February 17, 2026 | 1,172.51 | 1,182 | 1,182 | 1,184.8 | 1,168.24 | 5,317 |
| February 16, 2026 | 1,176.52 | 1,168.9 | 1,168.9 | 1,178.8 | 1,158.6 | 13,310 |
| February 13, 2026 | 1,161.6 | 1,170.8 | 1,170.8 | 1,194.6 | 1,137.2 | 9,649 |
| February 12, 2026 | 1,197.03 | 1,168.3 | 1,168.3 | 1,197.8 | 1,168.3 | 8,832 |
| February 11, 2026 | 1,175 | 1,164.8 | 1,164.8 | 1,196.96 | 1,159.64 | 18,885 |
| February 10, 2026 | 1,184.2 | 1,158.8 | 1,158.8 | 1,184.2 | 1,141.6 | 9,849 |
| February 09, 2026 | 1,152.76 | 1,164.5 | 1,164.5 | 1,164.5 | 1,146.09 | 8,164 |
| February 06, 2026 | 1,114.4 | 1,132.1 | 1,132.1 | 1,138 | 1,107.33 | 5,824 |
| February 05, 2026 | 1,103.8 | 1,114.5 | 1,114.5 | 1,136.4 | 1,095.4 | 15,969 |
| February 04, 2026 | 1,162.4 | 1,132 | 1,132 | 1,169 | 1,124.6 | 15,119 |
| February 03, 2026 | 1,119.61 | 1,130 | 1,130 | 1,135.89 | 1,095 | 7,865 |
| February 02, 2026 | 1,087.86 | 1,107.9 | 1,107.9 | 1,108.8 | 1,086.4 | 13,246 |
| January 30, 2026 | 1,110.94 | 1,097.2 | 1,097.2 | 1,132.8 | 1,095.2 | 6,081 |
| January 29, 2026 | 1,127.5 | 1,104 | 1,104 | 1,144.6 | 1,094.43 | 10,153 |
| January 28, 2026 | 1,132.4 | 1,121.7 | 1,121.7 | 1,133.53 | 1,107.2 | 9,213 |
| January 27, 2026 | 1,104.6 | 1,108.6 | 1,108.6 | 1,117.5 | 1,096.32 | 9,568 |
| January 26, 2026 | 1,093.03 | 1,097.2 | 1,097.2 | 1,104.89 | 1,090.8 | 14,346 |
| January 23, 2026 | 1,107.8 | 1,105 | 1,105 | 1,108.19 | 1,095.2 | 11,651 |
| January 22, 2026 | 1,078.2 | 1,098.2 | 1,098.2 | 1,101.2 | 1,078.2 | 8,038 |
| January 21, 2026 | 1,067.12 | 1,070.8 | 1,070.8 | 1,084.4 | 1,056.6 | 4,194 |
| January 20, 2026 | 1,060.38 | 1,064.6 | 1,064.6 | 1,081.2 | 1,048.6 | 2,510 |
| January 19, 2026 | 1,090.8 | 1,069.6 | 1,069.6 | 1,090.8 | 1,066.25 | 17,905 |
| January 16, 2026 | 1,096.4 | 1,100.4 | 1,100.4 | 1,100.4 | 1,080.6 | 6,591 |
| January 15, 2026 | 1,070 | 1,082 | 1,082 | 1,093 | 1,070 | 2,650 |
| January 14, 2026 | 1,081.06 | 1,065.8 | 1,065.8 | 1,082 | 1,065.8 | 13,556 |
| January 13, 2026 | 1,067.02 | 1,070.6 | 1,070.6 | 1,074.48 | 1,059.8 | 10,555 |
| January 12, 2026 | 1,059.2 | 1,058.8 | 1,058.8 | 1,061.6 | 1,045.91 | 22,733 |
| January 09, 2026 | 1,034.45 | 1,044.2 | 1,044.2 | 1,054.94 | 1,034.45 | 4,046 |
| January 08, 2026 | 1,043.8 | 1,040.6 | 1,040.6 | 1,047.94 | 1,035.65 | 10,107 |
| January 07, 2026 | 1,055.06 | 1,044.2 | 1,044.2 | 1,058.4 | 1,044.2 | 9,316 |
| January 06, 2026 | 1,051.6 | 1,045.8 | 1,045.8 | 1,053.6 | 1,041.89 | 8,040 |
| January 05, 2026 | 1,053.81 | 1,040.8 | 1,040.8 | 1,069.4 | 1,028 | 10,599 |
| January 02, 2026 | 1,019.72 | 1,037 | 1,037 | 1,047.8 | 1,015.88 | 4,939 |
| December 31, 2025 | 1,024.8 | 1,011.2 | 1,011.2 | 1,024.8 | 1,010.8 | 1,961 |
| December 30, 2025 | 1,009.99 | 1,015 | 1,015 | 1,022.4 | 1,006.2 | 3,267 |
| December 29, 2025 | 1,002.8 | 1,005.4 | 1,005.4 | 1,022.4 | 1,002.8 | 7,197 |
| December 24, 2025 | 1,007.2 | 1,003.8 | 1,003.8 | 1,010.2 | 1,002.6 | 1,761 |
| December 23, 2025 | 1,020.2 | 1,005.6 | 1,005.6 | 1,020.2 | 1,005.28 | 13,113 |
| December 22, 2025 | 1,010.42 | 1,016.6 | 1,016.6 | 1,018.8 | 997.2 | 3,991 |
| December 19, 2025 | 989 | 1,000.8 | 1,000.8 | 1,011 | 989 | 4,969 |
| December 18, 2025 | 992.63 | 994.2 | 994.2 | 1,003.4 | 985.25 | 10,217 |
| December 17, 2025 | 1,013.14 | 987.3 | 987.3 | 1,017.4 | 987.3 | 8,816 |
| December 16, 2025 | 1,003.2 | 1,000.2 | 1,000.2 | 1,013.7 | 1,000.2 | 4,705 |
| December 15, 2025 | 1,017 | 1,014.4 | 1,014.4 | 1,031.6 | 1,012.4 | 3,410 |
| December 12, 2025 | 1,040.2 | 1,030.6 | 1,030.6 | 1,042.4 | 1,030.6 | 3,051 |
| December 11, 2025 | 1,028.8 | 1,023.6 | 1,023.6 | 1,033.6 | 1,016.68 | 4,721 |
| December 10, 2025 | 1,021.2 | 1,024.2 | 1,024.2 | 1,028.54 | 1,021 | 6,708 |
| December 09, 2025 | 1,027.3 | 1,023.6 | 1,023.6 | 1,030.6 | 1,016.2 | 7,614 |
| December 08, 2025 | 1,029.97 | 1,021.9 | 1,021.9 | 1,034 | 1,018.2 | 7,454 |
| December 05, 2025 | 1,037.03 | 1,029.4 | 1,029.4 | 1,038.6 | 1,029.4 | 13,928 |
| December 04, 2025 | 1,022.82 | 1,031.7 | 1,031.7 | 1,032.03 | 1,020.09 | 4,629 |
| December 03, 2025 | 1,024.3 | 1,015.2 | 1,015.2 | 1,028.2 | 1,011.68 | 9,519 |
| December 02, 2025 | 1,030.4 | 1,016.6 | 1,016.6 | 1,031.4 | 1,016.6 | 8,058 |
| December 01, 2025 | 1,027.9 | 1,013.6 | 1,013.6 | 1,029.14 | 1,012 | 13,879 |
| November 28, 2025 | 1,023.72 | 1,026.8 | 1,026.8 | 1,031.4 | 1,016.6 | 15,834 |
| November 27, 2025 | 1,017.2 | 1,017.1 | 1,017.1 | 1,019.4 | 1,009.6 | 9,994 |
| November 26, 2025 | 1,004.2 | 1,006.4 | 1,006.4 | 1,013.6 | 1,003 | 20,198 |