1,019.40
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,021.91 | 1,019.4 | 1,019.4 | 1,022.4 | 1,012.8 | 379,809 |
| February 19, 2026 | 1,018.8 | 1,019.4 | 1,019.4 | 1,021 | 1,013.8 | 496,817 |
| February 18, 2026 | 1,010.6 | 1,016.8 | 1,016.8 | 1,017.8 | 1,008.8 | 339,484 |
| February 17, 2026 | 1,003.2 | 1,008.4 | 1,008.4 | 1,011 | 999.8 | 321,242 |
| February 16, 2026 | 1,002.8 | 1,001 | 1,001 | 1,005.4 | 1,000 | 279,037 |
| February 13, 2026 | 1,001.2 | 1,004.2 | 1,004.2 | 1,013.2 | 995.8 | 1.33M |
| February 12, 2026 | 1,020.2 | 1,005.8 | 1,005.8 | 1,020.6 | 1,005 | 670,933 |
| February 11, 2026 | 1,015.4 | 1,015.6 | 1,015.6 | 1,023 | 1,010.2 | 362,042 |
| February 10, 2026 | 1,016.99 | 1,017.2 | 1,017.2 | 1,021.2 | 1,014.29 | 336,702 |
| February 09, 2026 | 1,017 | 1,017.2 | 1,017.2 | 1,019.6 | 1,010 | 960,948 |
| February 06, 2026 | 998.8 | 1,011.2 | 1,011.2 | 1,012 | 994.3 | 1.03M |
| February 05, 2026 | 1,009 | 1,005.2 | 1,005.2 | 1,014.8 | 999.6 | 537,577 |
| February 04, 2026 | 1,009.2 | 1,007.4 | 1,007.4 | 1,011.2 | 1,004.2 | 397,307 |
| February 03, 2026 | 1,019.6 | 1,010 | 1,010 | 1,021.8 | 1,009.6 | 532,699 |
| February 02, 2026 | 1,002.2 | 1,019.8 | 1,019.8 | 1,021 | 1,002 | 551,129 |
| January 30, 2026 | 1,000.8 | 1,009 | 1,009 | 1,012.6 | 999.5 | 911,608 |
| January 29, 2026 | 1,009.51 | 999.3 | 999.3 | 1,012.4 | 995.5 | 405,453 |
| January 28, 2026 | 1,013.2 | 1,011.4 | 1,011.4 | 1,015.2 | 1,009.8 | 491,818 |
| January 27, 2026 | 1,017.4 | 1,011.6 | 1,011.6 | 1,018 | 1,008.8 | 199,810 |
| January 26, 2026 | 1,010.6 | 1,012.4 | 1,012.4 | 1,014.2 | 1,005.8 | 372,773 |
| January 23, 2026 | 1,023.6 | 1,016.6 | 1,016.6 | 1,024.6 | 1,010 | 330,063 |
| January 22, 2026 | 1,024.8 | 1,023.4 | 1,023.4 | 1,030.2 | 1,021.7 | 611,267 |
| January 21, 2026 | 1,012 | 1,018.2 | 1,018.2 | 1,021.4 | 1,008 | 412,648 |
| January 20, 2026 | 1,013.8 | 1,017.2 | 1,017.2 | 1,018 | 1,008 | 522,094 |
| January 19, 2026 | 1,024.27 | 1,020 | 1,020 | 1,026 | 1,018.8 | 412,369 |
| January 16, 2026 | 1,037.8 | 1,036.4 | 1,036.4 | 1,038.8 | 1,033 | 454,005 |
| January 15, 2026 | 1,030 | 1,039 | 1,039 | 1,040.6 | 1,029.4 | 396,128 |
| January 14, 2026 | 1,032.2 | 1,026.2 | 1,025.8 | 1,032.4 | 1,020 | 432,792 |
| January 13, 2026 | 1,032.6 | 1,034.2 | 1,034.2 | 1,035.6 | 1,030.8 | 175,595 |
| January 12, 2026 | 1,028.2 | 1,031.8 | 1,031.8 | 1,032.6 | 1,024 | 609,000 |
| January 09, 2026 | 1,028.2 | 1,034.2 | 1,034.2 | 1,035.2 | 1,028 | 167,749 |
| January 08, 2026 | 1,025 | 1,027.4 | 1,027.4 | 1,028.28 | 1,024.56 | 401,267 |
| January 07, 2026 | 1,026 | 1,028.6 | 1,028.6 | 1,029.6 | 1,024.2 | 279,886 |
| January 06, 2026 | 1,017.4 | 1,022.2 | 1,022.2 | 1,024.8 | 1,013.8 | 353,074 |
| January 05, 2026 | 1,020.4 | 1,019.6 | 1,019.6 | 1,029.6 | 1,018.4 | 239,091 |
| January 02, 2026 | 1,018.94 | 1,012.4 | 1,012.4 | 1,023 | 1,009.2 | 300,558 |
| December 31, 2025 | 1,020.4 | 1,021.4 | 1,021.4 | 1,022.6 | 1,019.6 | 113,601 |
| December 30, 2025 | 1,018.4 | 1,022.4 | 1,022.4 | 1,023.4 | 1,017.6 | 283,111 |
| December 29, 2025 | 1,023.8 | 1,019.2 | 1,019.2 | 1,023.83 | 1,018.2 | 306,017 |
| December 24, 2025 | 1,018.8 | 1,019.4 | 1,019.4 | 1,020.2 | 1,017.8 | 64,233 |
| December 23, 2025 | 1,015.43 | 1,019.6 | 1,019.6 | 1,020.4 | 1,013.2 | 90,789 |
| December 22, 2025 | 1,019.16 | 1,019 | 1,019 | 1,020 | 1,015.6 | 162,167 |
| December 19, 2025 | 1,012.6 | 1,018.2 | 1,018.2 | 1,019.2 | 1,010.2 | 386,898 |
| December 18, 2025 | 1,005.58 | 1,014.6 | 1,014.6 | 1,015.6 | 993.1 | 213,279 |
| December 17, 2025 | 1,018.41 | 1,004.6 | 1,004.6 | 1,021 | 1,004 | 293,486 |
| December 16, 2025 | 1,011.03 | 1,006.8 | 1,006.8 | 1,012.8 | 1,006.4 | 373,701 |
| December 15, 2025 | 1,021 | 1,017 | 1,017 | 1,023.6 | 1,013.2 | 432,747 |
| December 12, 2025 | 102,801.41 | 101,850 | 101,810 | 102,960 | 101,600 | 2,967 |
| December 11, 2025 | 101,940 | 101,970 | 101,970 | 102,274.28 | 101,572.77 | 1,238 |
| December 10, 2025 | 102,446.56 | 102,400 | 102,400 | 102,589.95 | 102,080 | 1,842 |
| December 09, 2025 | 102,539.78 | 102,730 | 102,730 | 102,790 | 102,270 | 2,545 |
| December 08, 2025 | 102,930 | 102,470 | 102,470 | 102,950.1 | 102,440 | 2,986 |
| December 05, 2025 | 102,623.75 | 102,690 | 102,690 | 102,920 | 102,190 | 1,810 |
| December 04, 2025 | 102,400 | 102,200 | 102,200 | 102,530 | 101,875.13 | 2,274 |
| December 03, 2025 | 102,930 | 102,100 | 102,100 | 103,000 | 101,970 | 13,645 |
| December 02, 2025 | 102,610 | 102,950 | 102,950 | 103,410 | 102,570 | 2,393 |
| December 01, 2025 | 102,550 | 102,810 | 102,810 | 102,820 | 101,990 | 6,172 |
| November 28, 2025 | 103,400 | 102,840 | 102,840 | 103,600 | 102,450 | 1,850 |
| November 27, 2025 | 102,561.65 | 102,430 | 102,430 | 102,730 | 102,400 | 1,956 |
| November 26, 2025 | 102,623.56 | 102,660 | 102,660 | 102,800 | 102,249 | 2,473 |