1,923.70
+10.1(+0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,921.17 | 1,923.7 | 1,923.7 | 1,931.4 | 1,914.97 | 1,682 |
| February 19, 2026 | 1,933.83 | 1,913.6 | 1,913.6 | 1,933.83 | 1,913.6 | 63 |
| February 18, 2026 | 1,924.63 | 1,933.2 | 1,933.2 | 1,933.2 | 1,924.57 | 162 |
| February 17, 2026 | 1,920.83 | 1,916.1 | 1,916.1 | 1,921.21 | 1,897.97 | 1,847 |
| February 16, 2026 | 1,923.77 | 1,921.1 | 1,921.1 | 1,928.83 | 1,919.56 | 128 |
| February 13, 2026 | 1,910.77 | 1,924 | 1,924 | 1,924 | 1,910.77 | 906 |
| February 12, 2026 | 1,946.17 | 1,915.9 | 1,915.9 | 1,946.17 | 1,915.9 | 37 |
| February 11, 2026 | 1,935.17 | 1,936.6 | 1,936.6 | 1,936.6 | 1,931.55 | 131 |
| February 10, 2026 | 1,944.14 | 1,947 | 1,947 | 1,947 | 1,933.4 | 4,569 |
| February 09, 2026 | 1,938.78 | 1,945.1 | 1,945.1 | 1,945.1 | 1,931.97 | 387 |
| February 06, 2026 | 1,909.55 | 1,937 | 1,937 | 1,937 | 1,909.55 | 1,411 |
| February 05, 2026 | 1,929.03 | 1,910.3 | 1,910.3 | 1,929.03 | 1,901.35 | 139 |
| February 04, 2026 | 1,946.43 | 1,931.4 | 1,931.4 | 1,950.76 | 1,931.4 | 33,191 |
| February 03, 2026 | 1,977.2 | 1,950.8 | 1,950.8 | 1,978 | 1,950.8 | 2,235 |
| February 02, 2026 | 1,934.8 | 1,970.9 | 1,970.9 | 1,970.9 | 1,934.8 | 1,897 |
| January 30, 2026 | 1,952.77 | 1,955.1 | 1,955.1 | 1,961.2 | 1,945.4 | 12,175 |
| January 29, 2026 | 1,975.69 | 1,951.2 | 1,951.2 | 1,976.57 | 1,951.2 | 7,758 |
| January 28, 2026 | 1,977.86 | 1,975.5 | 1,975.5 | 1,979.63 | 1,974.6 | 7,635 |
| January 27, 2026 | 1,962.78 | 1,965.7 | 1,965.7 | 1,965.8 | 1,961.95 | 2,117 |
| January 26, 2026 | 1,946.51 | 1,955.9 | 1,955.9 | 1,955.9 | 1,946.51 | 167 |
| January 23, 2026 | 1,951.03 | 1,950.3 | 1,950.3 | 1,953.27 | 1,950.2 | 544 |
| January 22, 2026 | 1,959 | 1,956.4 | 1,956.4 | 1,963.43 | 1,956.4 | 706 |
| January 21, 2026 | 1,924.57 | 1,947.1 | 1,947.1 | 1,947.1 | 1,917.57 | 367 |
| January 20, 2026 | 1,920.41 | 1,934.9 | 1,934.9 | 1,934.9 | 1,914.31 | 149 |
| January 19, 2026 | 1,929.72 | 1,932.8 | 1,932.8 | 1,932.8 | 1,927.17 | 4,695 |
| January 16, 2026 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | 2,056 |
| January 15, 2026 | 1,952.57 | 1,960.6 | 1,960.6 | 1,960.63 | 1,952.57 | 2,597 |
| January 14, 2026 | 1,948.03 | 1,942.4 | 1,942.4 | 1,948.03 | 1,942.4 | 17 |
| January 13, 2026 | 1,962.73 | 1,950.5 | 1,950.5 | 1,962.73 | 1,950.5 | 214 |
| January 12, 2026 | 1,953.2 | 1,958.9 | 1,958.9 | 1,958.9 | 1,949.97 | 3,757 |
| January 09, 2026 | 1,951.4 | 1,961.4 | 1,961.4 | 1,961.4 | 1,951 | 1,825 |
| January 08, 2026 | 1,950.77 | 1,953.5 | 1,953.5 | 1,955.2 | 1,950.77 | 4,370 |
| January 07, 2026 | 1,952.57 | 1,959.2 | 1,959.2 | 1,959.2 | 1,952.57 | 52 |
| January 06, 2026 | 1,927.03 | 1,944.7 | 1,944.7 | 1,945.55 | 1,927.03 | 205 |
| January 05, 2026 | 1,921.94 | 1,931.6 | 1,931.6 | 1,931.6 | 1,915.65 | 27,869 |
| January 02, 2026 | 1,914.92 | 1,911 | 1,911 | 1,914.92 | 1,911 | 12 |
| December 31, 2025 | 1,921.84 | 1,917.4 | 1,917.4 | 1,921.84 | 1,917.4 | 22 |
| December 30, 2025 | 1,918.56 | 1,923.8 | 1,923.8 | 1,927.84 | 1,918.56 | 160 |
| December 29, 2025 | 1,931.23 | 1,930.1 | 1,930.1 | 1,931.23 | 1,930.1 | 91 |
| December 24, 2025 | 1,922.42 | 1,917.8 | 1,917.8 | 1,923.4 | 1,917.8 | 2,833 |
| December 23, 2025 | 1,915.8 | 1,916.2 | 1,916.2 | 1,916.63 | 1,915.6 | 6,674 |
| December 22, 2025 | 1,902.97 | 1,910.4 | 1,910.4 | 1,910.4 | 1,902.97 | 637 |
| December 19, 2025 | 1,879.05 | 1,895.4 | 1,895.4 | 1,898.6 | 1,877.57 | 1,521 |
| December 18, 2025 | 1,869.66 | 1,885.2 | 1,885.2 | 1,885.2 | 1,869.66 | 1,042 |
| December 17, 2025 | 1,882.66 | 1,870.2 | 1,870.2 | 1,883.57 | 1,870.2 | 1,123 |
| December 16, 2025 | 1,883.66 | 1,879.3 | 1,879.3 | 1,888.83 | 1,879.3 | 3,385 |
| December 15, 2025 | 1,897.85 | 1,893.5 | 1,893.5 | 1,901.05 | 1,893.5 | 2,356 |
| December 12, 2025 | 1,910.13 | 1,892.6 | 1,892.6 | 1,913.4 | 1,892.6 | 1,932 |
| December 11, 2025 | 1,886.4 | 1,898 | 1,898 | 1,898 | 1,886.4 | 2,020 |
| December 10, 2025 | 1,879.97 | 1,883.5 | 1,883.5 | 1,883.5 | 1,879.73 | 1,126 |
| December 09, 2025 | 1,881.17 | 1,883.4 | 1,883.4 | 1,883.4 | 1,879.55 | 85 |
| December 08, 2025 | 1,886.17 | 1,879.8 | 1,879.8 | 1,888.8 | 1,878.34 | 1,351 |
| December 05, 2025 | 1,880.43 | 1,887.1 | 1,887.1 | 1,887.1 | 1,880.43 | 10 |
| December 04, 2025 | 1,878.88 | 1,872.2 | 1,872.2 | 1,880.2 | 1,872.2 | 2,391 |
| December 03, 2025 | 1,871.19 | 1,872.7 | 1,872.7 | 1,872.7 | 1,870.75 | 6,263 |
| December 02, 2025 | 1,864.2 | 1,863.3 | 1,863.3 | 1,865.43 | 1,861.33 | 3,648 |
| December 01, 2025 | 1,870.2 | 1,868.7 | 1,868.7 | 1,870.2 | 1,861.34 | 4,050 |
| November 28, 2025 | 1,860.17 | 1,869.1 | 1,869.1 | 1,871.33 | 1,860.17 | 84 |
| November 27, 2025 | 1,860.2 | 1,860.8 | 1,860.8 | 1,862.65 | 1,857.57 | 1,577 |
| November 26, 2025 | 1,858.14 | 1,857.4 | 1,857.4 | 1,859.4 | 1,857.4 | 1,785 |