1,336.00
+12(+0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,327 | 1,336 | 1,336 | 1,351.5 | 1,324 | 14.54M |
| February 19, 2026 | 1,329 | 1,324 | 1,324 | 1,331.5 | 1,306.5 | 15.73M |
| February 18, 2026 | 1,298.5 | 1,324.5 | 1,324.5 | 1,333 | 1,297.79 | 13.83M |
| February 17, 2026 | 1,298 | 1,297 | 1,297 | 1,300 | 1,267.5 | 11.66M |
| February 16, 2026 | 1,271 | 1,298 | 1,298 | 1,299 | 1,266.5 | 11.52M |
| February 13, 2026 | 1,240 | 1,271 | 1,271 | 1,280 | 1,238.5 | 15.27M |
| February 12, 2026 | 1,265 | 1,226 | 1,226 | 1,270 | 1,223 | 28.18M |
| February 11, 2026 | 1,243.5 | 1,248 | 1,248 | 1,265.25 | 1,236.5 | 21.14M |
| February 10, 2026 | 1,283 | 1,243.5 | 1,243.5 | 1,284 | 1,243.5 | 11.59M |
| February 09, 2026 | 1,237 | 1,275 | 1,275 | 1,275 | 1,235.5 | 16.94M |
| February 06, 2026 | 1,205.5 | 1,229 | 1,229 | 1,229 | 1,192.5 | 11.08M |
| February 05, 2026 | 1,217.5 | 1,207.5 | 1,207.5 | 1,237 | 1,199 | 14.02M |
| February 04, 2026 | 1,248.5 | 1,217.5 | 1,217.5 | 1,265 | 1,217.5 | 15.62M |
| February 03, 2026 | 1,260 | 1,235.5 | 1,235.5 | 1,264.5 | 1,233.5 | 12.56M |
| February 02, 2026 | 1,200 | 1,230.5 | 1,230.5 | 1,235 | 1,191 | 25.73M |
| January 30, 2026 | 1,202 | 1,211 | 1,210 | 1,223 | 1,199 | 13.56M |
| January 29, 2026 | 1,211.5 | 1,201 | 1,201 | 1,227 | 1,191 | 16.74M |
| January 28, 2026 | 1,250 | 1,215 | 1,208 | 1,248 | 1,208 | 32.72M |
| January 27, 2026 | 1,244 | 1,240 | 1,240 | 1,249.5 | 1,234.5 | 65.28M |
| January 26, 2026 | 1,258.5 | 1,235.5 | 1,235.5 | 1,258.5 | 1,230.5 | 41.68M |
| January 23, 2026 | 1,255 | 1,253 | 1,253 | 1,263 | 1,245.5 | 12.55M |
| January 22, 2026 | 1,255 | 1,244 | 1,244 | 1,279.75 | 1,237.24 | 14.79M |
| January 21, 2026 | 1,267 | 1,255 | 1,255 | 1,278 | 1,246.5 | 21.9M |
| January 20, 2026 | 1,263.5 | 1,281 | 1,281 | 1,281 | 1,239.5 | 26.25M |
| January 19, 2026 | 1,279 | 1,267 | 1,267 | 1,290.5 | 1,267 | 14.46M |
| January 16, 2026 | 1,283 | 1,285.5 | 1,285.5 | 1,295 | 1,274.5 | 20.01M |
| January 15, 2026 | 1,286 | 1,273 | 1,273 | 1,289 | 1,261 | 13.25M |
| January 14, 2026 | 1,305 | 1,273.5 | 1,273.5 | 1,306.6 | 1,268 | 9.9M |
| January 13, 2026 | 1,299 | 1,305 | 1,305 | 1,305 | 1,288.5 | 30.2M |
| January 12, 2026 | 1,300 | 1,287 | 1,287 | 1,304 | 1,285.5 | 20.49M |
| January 09, 2026 | 1,285 | 1,293.5 | 1,293.5 | 1,297 | 1,273 | 21.42M |
| January 08, 2026 | 1,269 | 1,272.5 | 1,272.5 | 1,286.5 | 1,262.5 | 12.16M |
| January 07, 2026 | 1,251 | 1,259 | 1,259 | 1,268 | 1,243.5 | 13.81M |
| January 06, 2026 | 1,246 | 1,247 | 1,247 | 1,269.5 | 1,235 | 17.01M |
| January 05, 2026 | 1,214 | 1,231.5 | 1,231.5 | 1,240 | 1,197 | 27.31M |
| January 02, 2026 | 1,160 | 1,197 | 1,197 | 1,197.5 | 1,155.78 | 37.93M |
| December 31, 2025 | 1,152 | 1,150 | 1,154.5 | 1,156 | 1,144 | 3.47M |
| December 30, 2025 | 1,131 | 1,153 | 1,153 | 1,155 | 1,131 | 8.6M |
| December 29, 2025 | 1,147 | 1,137 | 1,137 | 1,147 | 1,133.5 | 14.36M |
| December 24, 2025 | 1,160.5 | 1,149.5 | 1,148 | 1,160.5 | 1,146.7 | 2.53M |
| December 23, 2025 | 1,155 | 1,160 | 1,160 | 1,163 | 1,146 | 7.93M |
| December 22, 2025 | 1,169 | 1,155 | 1,155 | 1,169 | 1,141.5 | 11.67M |
| December 19, 2025 | 1,148.5 | 1,170 | 1,170 | 1,178 | 1,144.5 | 27.32M |
| December 18, 2025 | 1,107.5 | 1,144 | 1,144 | 1,149 | 1,104 | 16.84M |
| December 17, 2025 | 1,108 | 1,102 | 1,102 | 1,129.5 | 1,101 | 22.02M |
| December 16, 2025 | 1,100 | 1,098 | 1,098 | 1,109 | 1,086.5 | 12.56M |
| December 15, 2025 | 1,099 | 1,114 | 1,114 | 1,115.5 | 1,091.88 | 11.2M |
| December 12, 2025 | 1,105 | 1,100 | 1,100 | 1,120 | 1,095.52 | 4.74M |
| December 11, 2025 | 1,099 | 1,100 | 1,100 | 1,109.5 | 1,092.5 | 9.59M |
| December 10, 2025 | 1,100.5 | 1,106 | 1,106 | 1,121 | 1,099.68 | 16.24M |
| December 09, 2025 | 1,118.5 | 1,111 | 1,111 | 1,127 | 1,105.5 | 12.35M |
| December 08, 2025 | 1,093.5 | 1,107 | 1,107 | 1,112 | 1,090 | 22.3M |
| December 05, 2025 | 1,111 | 1,084.5 | 1,084.5 | 1,115 | 1,073 | 16.82M |
| December 04, 2025 | 1,074 | 1,091 | 1,091 | 1,093 | 1,061 | 38.39M |
| December 03, 2025 | 1,045 | 1,063 | 1,063 | 1,072 | 1,038.39 | 23M |
| December 02, 2025 | 1,035 | 1,046 | 1,046 | 1,055 | 1,034.5 | 10.54M |
| December 01, 2025 | 1,053.5 | 1,037 | 1,037 | 1,061.16 | 1,033 | 16.52M |
| November 28, 2025 | 1,062 | 1,068 | 1,068 | 1,078 | 1,060.5 | 9.94M |
| November 27, 2025 | 1,058 | 1,058.5 | 1,058.5 | 1,062 | 1,050.5 | 71.11M |
| November 26, 2025 | 1,054.5 | 1,058 | 1,058 | 1,060 | 1,044 | 15.14M |