1,557.60
-0.1(-0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,565.23 | 1,557.6 | 1,557.6 | 1,565.8 | 1,551.2 | 12,423 |
| February 19, 2026 | 1,563.95 | 1,557.7 | 1,557.7 | 1,563.95 | 1,557.05 | 655 |
| February 18, 2026 | 1,551.95 | 1,562.2 | 1,562.2 | 1,562.2 | 1,549.81 | 15,069 |
| February 17, 2026 | 1,552.17 | 1,549.4 | 1,549.4 | 1,553.8 | 1,540.86 | 5,339 |
| February 16, 2026 | 1,548.18 | 1,544.5 | 1,544.5 | 1,551.44 | 1,544.5 | 13,918 |
| February 13, 2026 | 1,534.2 | 1,546.4 | 1,546.4 | 1,546.4 | 1,530.6 | 11,957 |
| February 12, 2026 | 1,562 | 1,537.8 | 1,537.8 | 1,563 | 1,537.8 | 31,314 |
| February 11, 2026 | 1,553.4 | 1,556.8 | 1,556.8 | 1,564.6 | 1,551.87 | 11,911 |
| February 10, 2026 | 1,555.2 | 1,558.6 | 1,558.6 | 1,558.6 | 1,553.8 | 7,816 |
| February 09, 2026 | 1,565.6 | 1,555.4 | 1,555.4 | 1,565.6 | 1,544 | 22,383 |
| February 06, 2026 | 1,527.16 | 1,549.2 | 1,549.2 | 1,549.2 | 1,527.16 | 9,525 |
| February 05, 2026 | 1,528.8 | 1,534.4 | 1,534.4 | 1,548.2 | 1,528.8 | 21,503 |
| February 04, 2026 | 1,536.57 | 1,533.4 | 1,533.4 | 1,539.2 | 1,527.2 | 5,762 |
| February 03, 2026 | 1,564.81 | 1,540 | 1,540 | 1,564.81 | 1,538.4 | 6,529 |
| February 02, 2026 | 1,540.7 | 1,565.7 | 1,565.7 | 1,566.15 | 1,540.2 | 3,977 |
| January 30, 2026 | 1,538.4 | 1,551 | 1,551 | 1,551.04 | 1,536.6 | 18,520 |
| January 29, 2026 | 1,561.73 | 1,540.7 | 1,540.7 | 1,565.41 | 1,538.6 | 11,689 |
| January 28, 2026 | 1,572.53 | 1,568.8 | 1,568.8 | 1,572.84 | 1,566.6 | 25,418 |
| January 27, 2026 | 1,583.4 | 1,568.1 | 1,568.49 | 1,584.8 | 1,567.8 | 25,346 |
| January 26, 2026 | 1,570.4 | 1,569.9 | 1,569.9 | 1,570.4 | 1,563.49 | 1,668 |
| January 23, 2026 | 1,591.2 | 1,581.2 | 1,581.2 | 1,591.4 | 1,581.2 | 3,256 |
| January 22, 2026 | 1,607.35 | 1,597.6 | 1,597.6 | 1,610.66 | 1,596.55 | 96,309 |
| January 21, 2026 | 1,569.2 | 1,581.95 | 1,581.95 | 1,581.95 | 1,567.2 | 16,648 |
| January 20, 2026 | 1,575.98 | 1,578.6 | 1,578.6 | 1,579.34 | 1,566 | 58,128 |
| January 19, 2026 | 1,592.03 | 1,584.5 | 1,584.5 | 1,592.03 | 1,581.6 | 10,776 |
| January 16, 2026 | 1,611.8 | 1,603.68 | 1,603.68 | 1,611.8 | 1,603.68 | 1,642 |
| January 15, 2026 | 1,595.6 | 1,616.2 | 1,616.2 | 1,616.2 | 1,594.84 | 394 |
| January 14, 2026 | 1,590.2 | 1,587.6 | 1,587.6 | 1,592.4 | 1,587.6 | 12,743 |
| January 13, 2026 | 1,597.98 | 1,601 | 1,601 | 1,602.2 | 1,597.98 | 6,667 |
| January 12, 2026 | 1,588.2 | 1,596.9 | 1,596.9 | 1,596.9 | 1,586.36 | 14,253 |
| January 09, 2026 | 1,589.8 | 1,600 | 1,600 | 1,600 | 1,589.8 | 296 |
| January 08, 2026 | 1,579.85 | 1,584.6 | 1,584.6 | 1,584.6 | 1,578.4 | 2,825 |
| January 07, 2026 | 1,583.8 | 1,588.7 | 1,588.7 | 1,588.7 | 1,583.8 | 1,021 |
| January 06, 2026 | 1,566.05 | 1,575.85 | 1,575.85 | 1,575.85 | 1,566.05 | 430 |
| January 05, 2026 | 1,565.95 | 1,574.4 | 1,574.4 | 1,575.95 | 1,565.95 | 57 |
| January 02, 2026 | 1,570.8 | 1,560.3 | 1,560.3 | 1,574 | 1,558.2 | 9,248 |
| December 31, 2025 | 1,574.4 | 1,574.1 | 1,574.1 | 1,574.4 | 1,573.6 | 1,266 |
| December 30, 2025 | 1,574.47 | 1,577.4 | 1,577.4 | 1,577.4 | 1,574.34 | 394 |
| December 29, 2025 | 1,584.2 | 1,574.1 | 1,574.1 | 1,584.2 | 1,574.1 | 0 |
| December 24, 2025 | 1,576.11 | 1,575 | 1,575 | 1,576.67 | 1,572.56 | 976 |
| December 23, 2025 | 1,573.64 | 1,576.1 | 1,576.1 | 1,576.1 | 1,572.8 | 11,669 |
| December 22, 2025 | 1,588 | 1,580.8 | 1,580.8 | 1,588 | 1,577.07 | 9,017 |
| December 19, 2025 | 1,570.83 | 1,578.1 | 1,578.1 | 1,578.1 | 1,568.86 | 3,037 |
| December 18, 2025 | 1,561.7 | 1,572.4 | 1,572.4 | 1,572.4 | 1,561.08 | 25,636 |
| December 17, 2025 | 1,583.99 | 1,562.6 | 1,562.6 | 1,586.66 | 1,562.6 | 7,340 |
| December 16, 2025 | 1,570.6 | 1,566.4 | 1,566.4 | 1,571.51 | 1,566.4 | 787 |
| December 15, 2025 | 1,586.82 | 1,578.6 | 1,578.6 | 1,589.6 | 1,578.6 | 380 |
| December 12, 2025 | 1,603.71 | 1,586.9 | 1,586.9 | 1,603.71 | 1,584.2 | 54,670 |
| December 11, 2025 | 1,590.83 | 1,589.1 | 1,589.1 | 1,595.8 | 1,589.1 | 11,177 |
| December 10, 2025 | 1,592.17 | 1,591.2 | 1,591.2 | 1,592.4 | 1,588.8 | 27,627 |
| December 09, 2025 | 1,593.82 | 1,595.5 | 1,595.5 | 1,595.5 | 1,588.6 | 6,224 |
| December 08, 2025 | 1,607.4 | 1,591 | 1,591 | 1,607.4 | 1,591 | 47 |
| December 05, 2025 | 1,596.8 | 1,596.8 | 1,596.8 | 1,596.8 | 1,596.8 | 0 |
| December 04, 2025 | 1,587.3 | 1,585.6 | 1,585.6 | 1,587.3 | 1,581.35 | 20,603 |
| December 03, 2025 | 1,587.29 | 1,576.8 | 1,576.8 | 1,587.7 | 1,575.4 | 21,589 |
| December 02, 2025 | 1,581.8 | 1,583.3 | 1,583.3 | 1,590.95 | 1,581.8 | 15,140 |
| December 01, 2025 | 1,580 | 1,585.1 | 1,585.1 | 1,585.2 | 1,576.4 | 4,646 |
| November 28, 2025 | 1,585.64 | 1,586 | 1,586 | 1,586.35 | 1,582.78 | 1,975 |
| November 27, 2025 | 1,578.1 | 1,573.7 | 1,573.7 | 1,580 | 1,573.7 | 1,985 |
| November 26, 2025 | 1,576.47 | 1,577 | 1,577 | 1,578.4 | 1,571.6 | 15,469 |