1,336.50
+19(+1.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,320 | 1,336.5 | 1,336.5 | 1,348 | 1,320 | 1.68M |
| February 19, 2026 | 1,345 | 1,317.5 | 1,317.5 | 1,346 | 1,288.5 | 3.3M |
| February 18, 2026 | 1,312 | 1,334 | 1,334 | 1,338 | 1,312 | 1.97M |
| February 17, 2026 | 1,324 | 1,316.5 | 1,316.5 | 1,332.5 | 1,316.5 | 2.23M |
| February 16, 2026 | 1,323.5 | 1,320.5 | 1,320.5 | 1,333.5 | 1,311.5 | 1.44M |
| February 13, 2026 | 1,301.5 | 1,325 | 1,325 | 1,327.5 | 1,292 | 2.14M |
| February 12, 2026 | 1,295.5 | 1,306.5 | 1,306.5 | 1,307 | 1,284.5 | 2.45M |
| February 11, 2026 | 1,291 | 1,283 | 1,283 | 1,295 | 1,273 | 1.71M |
| February 10, 2026 | 1,279 | 1,287 | 1,287 | 1,293.5 | 1,257 | 2.6M |
| February 09, 2026 | 1,266 | 1,273 | 1,273 | 1,276.5 | 1,264 | 4.06M |
| February 06, 2026 | 1,255.5 | 1,267 | 1,267 | 1,274.5 | 1,245.5 | 2.15M |
| February 05, 2026 | 1,284 | 1,293.5 | 1,293.5 | 1,300 | 1,275.5 | 2.51M |
| February 04, 2026 | 1,248.5 | 1,278.5 | 1,278.5 | 1,293 | 1,245.5 | 2.83M |
| February 03, 2026 | 1,249 | 1,250 | 1,250 | 1,253 | 1,235.5 | 2.63M |
| February 02, 2026 | 1,246.5 | 1,250.5 | 1,250.5 | 1,254.5 | 1,242.01 | 2.91M |
| January 30, 2026 | 1,221 | 1,242 | 1,242 | 1,255.77 | 1,217 | 3.25M |
| January 29, 2026 | 1,223.5 | 1,213.5 | 1,213.5 | 1,236 | 1,213.5 | 2.19M |
| January 28, 2026 | 1,241 | 1,227 | 1,227 | 1,250 | 1,227 | 2.47M |
| January 27, 2026 | 1,234 | 1,243 | 1,243 | 1,243 | 1,228.5 | 2.2M |
| January 26, 2026 | 1,223 | 1,234.5 | 1,234.5 | 1,241 | 1,223 | 2.95M |
| January 23, 2026 | 1,230 | 1,225.5 | 1,225.5 | 1,234.5 | 1,217 | 1.87M |
| January 22, 2026 | 1,227.5 | 1,235.5 | 1,235.5 | 1,235.5 | 1,220.5 | 1.67M |
| January 21, 2026 | 1,204 | 1,217 | 1,217 | 1,230.5 | 1,201.92 | 3.05M |
| January 20, 2026 | 1,207.5 | 1,200.5 | 1,200.5 | 1,211 | 1,193.5 | 2.43M |
| January 19, 2026 | 1,217 | 1,210 | 1,210 | 1,218.41 | 1,202 | 1.51M |
| January 16, 2026 | 1,241.5 | 1,238.5 | 1,238.5 | 1,241.5 | 1,230 | 3.18M |
| January 15, 2026 | 1,222.5 | 1,238 | 1,238 | 1,242.5 | 1,222.5 | 5.41M |
| January 14, 2026 | 1,199.5 | 1,211 | 1,211 | 1,212 | 1,170.5 | 2.22M |
| January 13, 2026 | 1,255.5 | 1,203 | 1,203 | 1,256 | 1,191.5 | 6.75M |
| January 12, 2026 | 1,251.5 | 1,254 | 1,254 | 1,264 | 1,245.5 | 1.13M |
| January 09, 2026 | 1,267.5 | 1,258 | 1,258 | 1,273 | 1,255 | 1.34M |
| January 08, 2026 | 1,254 | 1,269 | 1,269 | 1,270 | 1,246.5 | 1.58M |
| January 07, 2026 | 1,257.5 | 1,255 | 1,255 | 1,258.5 | 1,243.5 | 2.36M |
| January 06, 2026 | 1,230 | 1,256 | 1,256 | 1,268 | 1,228.5 | 2.63M |
| January 05, 2026 | 1,220.5 | 1,228 | 1,228 | 1,231 | 1,209.5 | 1.1M |
| January 02, 2026 | 1,233 | 1,217.5 | 1,217.5 | 1,233.94 | 1,205.5 | 1.9M |
| December 31, 2025 | 1,236 | 1,238.5 | 1,238.5 | 1,238.5 | 1,232 | 310,666 |
| December 30, 2025 | 1,224.5 | 1,234 | 1,234 | 1,236 | 1,224.5 | 849,738 |
| December 29, 2025 | 1,233.5 | 1,228 | 1,228 | 1,233.5 | 1,223.5 | 1.04M |
| December 24, 2025 | 1,216 | 1,220.5 | 1,220.5 | 1,220.5 | 1,213 | 306,361 |
| December 23, 2025 | 1,228 | 1,220 | 1,220 | 1,232 | 1,220 | 722,745 |
| December 22, 2025 | 1,229 | 1,229 | 1,229 | 1,236.5 | 1,223.06 | 1.02M |
| December 19, 2025 | 1,226 | 1,233.5 | 1,233.5 | 1,236 | 1,221 | 5.36M |
| December 18, 2025 | 1,218 | 1,230.5 | 1,230.5 | 1,232 | 1,218 | 1.14M |
| December 17, 2025 | 1,204 | 1,223 | 1,223 | 1,233.5 | 1,203.5 | 2.66M |
| December 16, 2025 | 1,212 | 1,206 | 1,206 | 1,216 | 1,195.5 | 2.13M |
| December 15, 2025 | 1,207 | 1,205.5 | 1,205.5 | 1,219.5 | 1,198 | 2.45M |
| December 12, 2025 | 1,219 | 1,215.5 | 1,215.5 | 1,228.5 | 1,207 | 2.92M |
| December 11, 2025 | 1,246.5 | 1,214.5 | 1,214.5 | 1,246.5 | 1,214.5 | 2.24M |
| December 10, 2025 | 1,240.5 | 1,249 | 1,249 | 1,251.5 | 1,238.2 | 2.76M |
| December 09, 2025 | 1,248 | 1,251.5 | 1,251.5 | 1,261.5 | 1,236 | 1.46M |
| December 08, 2025 | 1,255 | 1,265 | 1,265 | 1,292.5 | 1,255 | 1.93M |
| December 05, 2025 | 1,228 | 1,265 | 1,265 | 1,267.5 | 1,228 | 2.56M |
| December 04, 2025 | 1,237.5 | 1,231.5 | 1,231.5 | 1,240.5 | 1,224.5 | 1.91M |
| December 03, 2025 | 1,236 | 1,233.5 | 1,233.5 | 1,241.5 | 1,226.5 | 1.96M |
| December 02, 2025 | 1,239.5 | 1,234 | 1,234 | 1,245.25 | 1,225.5 | 2M |
| December 01, 2025 | 1,259.5 | 1,244 | 1,244 | 1,259.5 | 1,227 | 3.12M |
| November 28, 2025 | 1,264 | 1,254.5 | 1,254.5 | 1,269.5 | 1,254.5 | 1.13M |
| November 27, 2025 | 1,266.5 | 1,259 | 1,259 | 1,268.5 | 1,257 | 592,887 |
| November 26, 2025 | 1,266 | 1,263 | 1,263 | 1,269.5 | 1,255 | 1.37M |