1,258.00
+6.5(+0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,251 | 1,258 | 1,258 | 1,268.12 | 1,245.5 | 1.26M |
| February 19, 2026 | 1,264.5 | 1,251.5 | 1,251.5 | 1,269.5 | 1,244.34 | 1.22M |
| February 18, 2026 | 1,229 | 1,257 | 1,257 | 1,263.5 | 1,227 | 1.36M |
| February 17, 2026 | 1,205.5 | 1,227.5 | 1,227.5 | 1,228.5 | 1,204 | 1.57M |
| February 16, 2026 | 1,208 | 1,205.5 | 1,205.5 | 1,215.5 | 1,205.5 | 984,851 |
| February 13, 2026 | 1,206.5 | 1,210.5 | 1,210.5 | 1,221.7 | 1,206.5 | 1.53M |
| February 12, 2026 | 1,242 | 1,206.5 | 1,206.5 | 1,250 | 1,206 | 1.53M |
| February 11, 2026 | 1,230.5 | 1,230.5 | 1,230.5 | 1,257.5 | 1,230 | 1.34M |
| February 10, 2026 | 1,224.5 | 1,234 | 1,234 | 1,239.5 | 1,221.34 | 1.59M |
| February 09, 2026 | 1,232 | 1,224 | 1,224 | 1,234.5 | 1,209 | 1.58M |
| February 06, 2026 | 1,195 | 1,211 | 1,211 | 1,214.5 | 1,191.5 | 1.64M |
| February 05, 2026 | 1,234 | 1,211.5 | 1,211.5 | 1,242 | 1,203.5 | 2.21M |
| February 04, 2026 | 1,262.5 | 1,232.5 | 1,232.5 | 1,262.5 | 1,230 | 1.75M |
| February 03, 2026 | 1,295 | 1,250 | 1,250 | 1,298.5 | 1,250 | 3.09M |
| February 02, 2026 | 1,247 | 1,267 | 1,267 | 1,276.5 | 1,228 | 2.38M |
| January 30, 2026 | 1,250 | 1,255.5 | 1,255.5 | 1,262 | 1,243 | 1.37M |
| January 29, 2026 | 1,241 | 1,240 | 1,240 | 1,263 | 1,236.5 | 2.51M |
| January 28, 2026 | 1,218 | 1,235.5 | 1,235.5 | 1,238.34 | 1,211 | 2.16M |
| January 27, 2026 | 1,204.5 | 1,210.5 | 1,210 | 1,211.5 | 1,201.5 | 1.18M |
| January 26, 2026 | 1,207.5 | 1,202 | 1,202 | 1,210 | 1,196 | 1.56M |
| January 23, 2026 | 1,205 | 1,210 | 1,210 | 1,211.5 | 1,197.79 | 1.88M |
| January 22, 2026 | 1,202.5 | 1,207 | 1,207 | 1,213.5 | 1,196.5 | 1.34M |
| January 21, 2026 | 1,184 | 1,189.5 | 1,189.5 | 1,202.5 | 1,171.33 | 2.22M |
| January 20, 2026 | 1,187 | 1,195 | 1,195 | 1,195 | 1,167.41 | 4.38M |
| January 19, 2026 | 1,210 | 1,186 | 1,186 | 1,210 | 1,185 | 1.91M |
| January 16, 2026 | 1,212 | 1,215 | 1,215 | 1,219 | 1,209.5 | 1.49M |
| January 15, 2026 | 1,205.5 | 1,217.25 | 1,217.25 | 1,219 | 1,203 | 1.17M |
| January 14, 2026 | 1,217 | 1,199 | 1,199 | 1,217.5 | 1,198.76 | 1.06M |
| January 13, 2026 | 1,210.5 | 1,212 | 1,212 | 1,219.5 | 1,205.5 | 2.52M |
| January 12, 2026 | 1,206 | 1,215 | 1,215 | 1,218.5 | 1,198.5 | 1.77M |
| January 09, 2026 | 1,204 | 1,211.5 | 1,211.5 | 1,213 | 1,201.36 | 1.27M |
| January 08, 2026 | 1,205 | 1,201 | 1,201 | 1,214.5 | 1,199 | 1.46M |
| January 07, 2026 | 1,213 | 1,210 | 1,210 | 1,218 | 1,208.35 | 2.67M |
| January 06, 2026 | 1,203.5 | 1,208 | 1,208 | 1,218.5 | 1,194.71 | 2.07M |
| January 05, 2026 | 1,192 | 1,200 | 1,200 | 1,201.5 | 1,188 | 1.97M |
| January 02, 2026 | 1,179.5 | 1,182 | 1,182 | 1,197.5 | 1,176 | 1.31M |
| December 31, 2025 | 1,181.5 | 1,186 | 1,186 | 1,186 | 1,178 | 494,996 |
| December 30, 2025 | 1,173.5 | 1,183.5 | 1,183.5 | 1,184 | 1,173.5 | 984,581 |
| December 29, 2025 | 1,186 | 1,175.5 | 1,175.5 | 1,193 | 1,175.5 | 1.34M |
| December 24, 2025 | 1,190.5 | 1,185.5 | 1,185.5 | 1,190.5 | 1,181 | 400,345 |
| December 23, 2025 | 1,180.5 | 1,187 | 1,187 | 1,190 | 1,176.5 | 1.61M |
| December 22, 2025 | 1,185 | 1,180 | 1,180 | 1,188.5 | 1,175 | 1.6M |
| December 19, 2025 | 1,168.5 | 1,177 | 1,177 | 1,187.5 | 1,167 | 3.4M |
| December 18, 2025 | 1,150 | 1,171.5 | 1,171.5 | 1,174.5 | 1,145.5 | 1.49M |
| December 17, 2025 | 1,167.5 | 1,155 | 1,155 | 1,178.5 | 1,155 | 2.08M |
| December 16, 2025 | 1,136.5 | 1,158 | 1,158 | 1,167.59 | 1,128.03 | 2.18M |
| December 15, 2025 | 1,141 | 1,146 | 1,146 | 1,151 | 1,136 | 2.48M |
| December 12, 2025 | 1,140 | 1,140 | 1,140 | 1,166 | 1,138 | 1.81M |
| December 11, 2025 | 1,135 | 1,142 | 1,142 | 1,142 | 1,131.5 | 1.9M |
| December 10, 2025 | 1,110 | 1,140 | 1,140 | 1,146 | 1,107 | 3.53M |
| December 09, 2025 | 1,091.5 | 1,099.5 | 1,099.5 | 1,100.5 | 1,085 | 1.51M |
| December 08, 2025 | 1,075 | 1,094.5 | 1,094.5 | 1,095.9 | 1,074 | 1.8M |
| December 05, 2025 | 1,066 | 1,069.5 | 1,069.5 | 1,078.5 | 1,065.82 | 1.36M |
| December 04, 2025 | 1,064.5 | 1,063 | 1,063 | 1,065 | 1,054.77 | 2.27M |
| December 03, 2025 | 1,069 | 1,062.5 | 1,062.5 | 1,069 | 1,054 | 2.02M |
| December 02, 2025 | 1,064 | 1,061 | 1,061 | 1,067.25 | 1,058 | 1.28M |
| December 01, 2025 | 1,062 | 1,065 | 1,065 | 1,065.5 | 1,054 | 1.8M |
| November 28, 2025 | 1,062 | 1,065 | 1,065 | 1,069 | 1,056.96 | 1.29M |
| November 27, 2025 | 1,069 | 1,057 | 1,057 | 1,069 | 1,057 | 838,173 |
| November 26, 2025 | 1,059 | 1,070 | 1,070 | 1,070.5 | 1,055.5 | 1.64M |