1,445.00
+1.5(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,436.5 | 1,445 | 1,445 | 1,456 | 1,417.6 | 36,734 |
| February 19, 2026 | 1,437.5 | 1,443.5 | 1,443.5 | 1,452 | 1,429.5 | 53,159 |
| February 18, 2026 | 1,434 | 1,441.5 | 1,441.5 | 1,442 | 1,427 | 23,119 |
| February 17, 2026 | 1,424.6 | 1,419 | 1,419 | 1,429.28 | 1,394 | 32,475 |
| February 16, 2026 | 1,419.5 | 1,418 | 1,418 | 1,431 | 1,392 | 31,851 |
| February 13, 2026 | 1,431.5 | 1,423 | 1,423 | 1,435 | 1,413.73 | 15,619 |
| February 12, 2026 | 1,454 | 1,440 | 1,440 | 1,459 | 1,440 | 115,420 |
| February 11, 2026 | 1,441.5 | 1,455.5 | 1,455.5 | 1,455.5 | 1,437 | 31,669 |
| February 10, 2026 | 1,434.5 | 1,436.5 | 1,436.5 | 1,440 | 1,428.5 | 11,410 |
| February 09, 2026 | 1,426 | 1,429 | 1,429 | 1,434 | 1,419.5 | 22,034 |
| February 06, 2026 | 1,413.5 | 1,420.5 | 1,420.5 | 1,425.51 | 1,407.5 | 25,667 |
| February 05, 2026 | 1,438 | 1,417.5 | 1,417.5 | 1,438 | 1,412.4 | 30,594 |
| February 04, 2026 | 1,421.5 | 1,415 | 1,415 | 1,429.5 | 1,413.5 | 55,818 |
| February 03, 2026 | 1,406.5 | 1,409 | 1,409 | 1,417 | 1,388 | 13,457 |
| February 02, 2026 | 1,386 | 1,400.5 | 1,400.5 | 1,400.5 | 1,364.5 | 25,915 |
| January 30, 2026 | 1,395 | 1,400.5 | 1,400.5 | 1,408.5 | 1,389 | 31,306 |
| January 29, 2026 | 1,414 | 1,398.5 | 1,398.5 | 1,428 | 1,393.38 | 71,730 |
| January 28, 2026 | 1,418 | 1,401 | 1,401 | 1,418 | 1,401 | 14,071 |
| January 27, 2026 | 1,392.5 | 1,403 | 1,403 | 1,403 | 1,387.5 | 15,415 |
| January 26, 2026 | 1,397 | 1,390.5 | 1,390.5 | 1,404.5 | 1,388 | 28,933 |
| January 23, 2026 | 1,398 | 1,390 | 1,390 | 1,398 | 1,380 | 34,864 |
| January 22, 2026 | 1,384.93 | 1,398.5 | 1,398.5 | 1,402.5 | 1,382 | 58,078 |
| January 21, 2026 | 1,358 | 1,375.5 | 1,375.5 | 1,377 | 1,356 | 48,823 |
| January 20, 2026 | 1,363.31 | 1,362.5 | 1,362.5 | 1,369.5 | 1,350.47 | 70,243 |
| January 19, 2026 | 1,362.5 | 1,365 | 1,365 | 1,366.5 | 1,359 | 55,945 |
| January 16, 2026 | 1,370 | 1,362.44 | 1,362.44 | 1,371.5 | 1,359.63 | 52,520 |
| January 15, 2026 | 1,367.5 | 1,374.5 | 1,374.5 | 1,378 | 1,364.92 | 45,179 |
| January 14, 2026 | 1,360 | 1,360 | 1,360 | 1,362.68 | 1,337.12 | 171,707 |
| January 13, 2026 | 1,347.68 | 1,352 | 1,352 | 1,353.5 | 1,347 | 31,989 |
| January 12, 2026 | 1,342.5 | 1,344.5 | 1,344.5 | 1,347.5 | 1,336.2 | 23,351 |
| January 09, 2026 | 1,333 | 1,343.25 | 1,343.25 | 1,345 | 1,330 | 20,278 |
| January 08, 2026 | 1,335.5 | 1,332 | 1,332 | 1,335.5 | 1,328.5 | 19,300 |
| January 07, 2026 | 1,334.5 | 1,336 | 1,336 | 1,336 | 1,328.96 | 47,909 |
| January 06, 2026 | 1,321 | 1,329.5 | 1,329.5 | 1,332.5 | 1,314.5 | 41,643 |
| January 05, 2026 | 1,316 | 1,313 | 1,313 | 1,321 | 1,312 | 34,443 |
| January 02, 2026 | 1,310 | 1,312.5 | 1,312.5 | 1,332 | 1,310 | 11,481 |
| December 31, 2025 | 1,306.28 | 1,304 | 1,304 | 1,310 | 1,302.14 | 4,161 |
| December 30, 2025 | 1,297 | 1,303.5 | 1,303.5 | 1,308.5 | 1,291 | 23,865 |
| December 29, 2025 | 1,298.5 | 1,290.5 | 1,290.5 | 1,298.5 | 1,275.55 | 27,612 |
| December 24, 2025 | 1,295.5 | 1,298.25 | 1,298.25 | 1,307.5 | 1,293.55 | 5,472 |
| December 23, 2025 | 1,284 | 1,293.5 | 1,293.5 | 1,297 | 1,276.5 | 15,835 |
| December 22, 2025 | 1,295.5 | 1,293.75 | 1,293.75 | 1,301.5 | 1,288.5 | 42,910 |
| December 19, 2025 | 1,295.8 | 1,303 | 1,303 | 1,305.7 | 1,291.5 | 20,882 |
| December 18, 2025 | 1,289 | 1,295 | 1,295 | 1,298 | 1,285.7 | 11,452 |
| December 17, 2025 | 1,285.08 | 1,277 | 1,277 | 1,293.5 | 1,277 | 26,782 |
| December 16, 2025 | 1,289 | 1,280 | 1,280 | 1,293.5 | 1,280 | 65,932 |
| December 15, 2025 | 1,299 | 1,303 | 1,303 | 1,304 | 1,295.5 | 21,553 |
| December 12, 2025 | 1,297.78 | 1,287 | 1,287 | 1,299.5 | 1,284.5 | 23,540 |
| December 11, 2025 | 1,284 | 1,288.5 | 1,288.5 | 1,291.5 | 1,282 | 70,115 |
| December 10, 2025 | 1,295.5 | 1,295.5 | 1,286.91 | 1,313.5 | 1,294.5 | 45,808 |
| December 09, 2025 | 1,336 | 1,294 | 1,285.42 | 1,336 | 1,275 | 39,186 |
| December 08, 2025 | 1,301 | 1,294 | 1,285.42 | 1,341 | 1,255 | 47,710 |
| December 05, 2025 | 1,327.5 | 1,310.5 | 1,301.81 | 1,327.5 | 1,310.5 | 58,956 |
| December 04, 2025 | 1,316.38 | 1,319 | 1,319 | 1,322.5 | 1,312.5 | 9,025 |
| December 03, 2025 | 1,316.5 | 1,313.5 | 1,313.5 | 1,319.5 | 1,311.5 | 26,237 |
| December 02, 2025 | 1,315.5 | 1,316 | 1,316 | 1,325.5 | 1,315.5 | 54,193 |
| December 01, 2025 | 1,312 | 1,315.5 | 1,315.5 | 1,317 | 1,307.5 | 125,707 |
| November 28, 2025 | 1,307.5 | 1,312.5 | 1,312.5 | 1,319.5 | 1,299.5 | 42,346 |
| November 27, 2025 | 1,314.38 | 1,309.5 | 1,309.5 | 1,315 | 1,308.5 | 8,680 |
| November 26, 2025 | 1,310.5 | 1,311 | 1,311 | 1,314.5 | 1,306.94 | 11,630 |