1,133.00
+2(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,156 | 1,133 | 1,133 | 1,156 | 1,116 | 231,287 |
| February 19, 2026 | 1,109 | 1,131 | 1,131 | 1,148 | 1,109 | 215,235 |
| February 18, 2026 | 1,127 | 1,138 | 1,138 | 1,141 | 1,116 | 594,991 |
| February 17, 2026 | 1,122 | 1,129 | 1,129 | 1,129 | 1,106.7 | 625,421 |
| February 16, 2026 | 1,143 | 1,115 | 1,115 | 1,157 | 1,108 | 794,230 |
| February 13, 2026 | 1,144 | 1,143 | 1,143 | 1,154 | 1,128.05 | 1.01M |
| February 12, 2026 | 1,147 | 1,133 | 1,133 | 1,175 | 1,133 | 1.15M |
| February 11, 2026 | 1,134 | 1,142 | 1,142 | 1,146.89 | 1,122 | 923,268 |
| February 10, 2026 | 1,146 | 1,146 | 1,146 | 1,161 | 1,135 | 2.15M |
| February 09, 2026 | 1,172 | 1,147 | 1,147 | 1,195 | 1,147 | 1.11M |
| February 06, 2026 | 1,210 | 1,167 | 1,167 | 1,210 | 1,163 | 1.27M |
| February 05, 2026 | 1,257 | 1,211 | 1,211 | 1,267 | 1,205 | 1.04M |
| February 04, 2026 | 1,360 | 1,248 | 1,248 | 1,382 | 1,239 | 1.5M |
| February 03, 2026 | 1,413 | 1,374 | 1,374 | 1,449 | 1,374 | 1.5M |
| February 02, 2026 | 1,435 | 1,443 | 1,443 | 1,452 | 1,429 | 974,053 |
| January 30, 2026 | 1,403 | 1,430 | 1,430 | 1,439 | 1,397 | 1.08M |
| January 29, 2026 | 1,443 | 1,402 | 1,402 | 1,443 | 1,402 | 831,027 |
| January 28, 2026 | 1,390 | 1,430 | 1,430 | 1,435.76 | 1,390 | 1.09M |
| January 27, 2026 | 1,424 | 1,422 | 1,422 | 1,443 | 1,412 | 1.21M |
| January 26, 2026 | 1,396 | 1,420 | 1,420 | 1,420 | 1,380 | 818,840 |
| January 23, 2026 | 1,406 | 1,396 | 1,396 | 1,406 | 1,392 | 513,480 |
| January 22, 2026 | 1,405 | 1,403 | 1,403 | 1,426.56 | 1,396 | 727,012 |
| January 21, 2026 | 1,399 | 1,397 | 1,397 | 1,409 | 1,385 | 1.22M |
| January 20, 2026 | 1,406 | 1,399 | 1,399 | 1,458 | 1,393 | 468,933 |
| January 19, 2026 | 1,448 | 1,424 | 1,424 | 1,459 | 1,416 | 643,573 |
| January 16, 2026 | 1,440 | 1,461 | 1,461 | 1,469 | 1,440 | 486,507 |
| January 15, 2026 | 1,450 | 1,461 | 1,461 | 1,464.75 | 1,446 | 590,206 |
| January 14, 2026 | 1,470 | 1,446 | 1,446 | 1,483 | 1,444 | 372,518 |
| January 13, 2026 | 1,471 | 1,463 | 1,463 | 1,489 | 1,459 | 980,825 |
| January 12, 2026 | 1,472 | 1,483 | 1,483 | 1,491.04 | 1,472 | 810,130 |
| January 09, 2026 | 1,463 | 1,482 | 1,482 | 1,485 | 1,457 | 320,972 |
| January 08, 2026 | 1,419 | 1,464 | 1,464 | 1,473 | 1,413 | 682,671 |
| January 07, 2026 | 1,397 | 1,400 | 1,400 | 1,400 | 1,372 | 1.98M |
| January 06, 2026 | 1,394 | 1,390 | 1,390 | 1,397 | 1,366.47 | 277,039 |
| January 05, 2026 | 1,377 | 1,391 | 1,391 | 1,391 | 1,358 | 676,211 |
| January 02, 2026 | 1,452 | 1,374 | 1,374 | 1,452 | 1,370 | 543,711 |
| December 31, 2025 | 1,431 | 1,417 | 1,417 | 1,431 | 1,414 | 45,229 |
| December 30, 2025 | 1,431 | 1,425 | 1,425 | 1,435 | 1,420 | 211,318 |
| December 29, 2025 | 1,403 | 1,426 | 1,426 | 1,426 | 1,403 | 142,498 |
| December 24, 2025 | 1,403 | 1,415 | 1,415 | 1,421 | 1,403 | 51,488 |
| December 23, 2025 | 1,422 | 1,420 | 1,420 | 1,429 | 1,408 | 182,295 |
| December 22, 2025 | 1,436 | 1,425 | 1,425 | 1,438 | 1,417 | 459,123 |
| December 19, 2025 | 1,431 | 1,436 | 1,436 | 1,445 | 1,426 | 387,438 |
| December 18, 2025 | 1,426 | 1,436 | 1,436 | 1,444 | 1,426 | 193,408 |
| December 17, 2025 | 1,440 | 1,433 | 1,433 | 1,442 | 1,425 | 316,041 |
| December 16, 2025 | 1,453 | 1,432 | 1,432 | 1,466 | 1,432 | 328,981 |
| December 15, 2025 | 1,451 | 1,457 | 1,457 | 1,474 | 1,450 | 210,551 |
| December 12, 2025 | 1,449 | 1,450 | 1,450 | 1,462 | 1,440 | 277,894 |
| December 11, 2025 | 1,430 | 1,448 | 1,448 | 1,451 | 1,419 | 616,472 |
| December 10, 2025 | 1,426 | 1,433 | 1,433 | 1,433 | 1,418 | 595,647 |
| December 09, 2025 | 1,465 | 1,431 | 1,431 | 1,465 | 1,431 | 264,380 |
| December 08, 2025 | 1,500 | 1,448 | 1,448 | 1,500 | 1,447 | 165,123 |
| December 05, 2025 | 1,500 | 1,470 | 1,470 | 1,505 | 1,463 | 451,184 |
| December 04, 2025 | 1,484 | 1,493 | 1,493 | 1,503 | 1,470 | 367,534 |
| December 03, 2025 | 1,432 | 1,440 | 1,440 | 1,449 | 1,432 | 775,343 |
| December 02, 2025 | 1,442 | 1,446 | 1,446 | 1,454 | 1,429 | 443,967 |
| December 01, 2025 | 1,449 | 1,451 | 1,451 | 1,452 | 1,428 | 458,907 |
| November 28, 2025 | 1,428 | 1,447 | 1,447 | 1,447 | 1,401 | 302,767 |
| November 27, 2025 | 1,410 | 1,423 | 1,423 | 1,434 | 1,406 | 149,522 |
| November 26, 2025 | 1,395 | 1,409 | 1,409 | 1,424 | 1,395 | 785,253 |