1,525.00
+5(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,530 | 1,525 | 1,525 | 1,535 | 1,490 | 32,091 |
| February 19, 2026 | 1,540 | 1,520 | 1,520 | 1,540 | 1,515 | 15,099 |
| February 18, 2026 | 1,500 | 1,530 | 1,530 | 1,530 | 1,495 | 53,062 |
| February 17, 2026 | 1,504.82 | 1,515 | 1,515 | 1,515 | 1,488.6 | 39,120 |
| February 16, 2026 | 1,510 | 1,485 | 1,485 | 1,510 | 1,480 | 37,445 |
| February 13, 2026 | 1,514.25 | 1,505 | 1,505 | 1,514.25 | 1,480 | 81,078 |
| February 12, 2026 | 1,490 | 1,490 | 1,490 | 1,530 | 1,480 | 32,414 |
| February 11, 2026 | 1,505 | 1,495 | 1,495 | 1,515 | 1,480 | 34,283 |
| February 10, 2026 | 1,510 | 1,495 | 1,495 | 1,510 | 1,485 | 63,741 |
| February 09, 2026 | 1,515 | 1,505 | 1,505 | 1,520 | 1,480 | 34,366 |
| February 06, 2026 | 1,550 | 1,515 | 1,515 | 1,550 | 1,500 | 96,178 |
| February 05, 2026 | 1,455 | 1,530 | 1,530 | 1,530 | 1,443.5 | 83,944 |
| February 04, 2026 | 1,464.75 | 1,455 | 1,455 | 1,505 | 1,455 | 104,790 |
| February 03, 2026 | 1,480 | 1,470 | 1,470 | 1,505 | 1,460 | 87,127 |
| February 02, 2026 | 1,405 | 1,460 | 1,460 | 1,475 | 1,405 | 86,791 |
| January 30, 2026 | 1,470 | 1,445 | 1,445 | 1,470 | 1,425 | 54,680 |
| January 29, 2026 | 1,447.5 | 1,435 | 1,435 | 1,470 | 1,434.66 | 28,767 |
| January 28, 2026 | 1,480 | 1,465 | 1,465 | 1,480 | 1,430 | 38,627 |
| January 27, 2026 | 1,450 | 1,460 | 1,460 | 1,475 | 1,421.5 | 72,200 |
| January 26, 2026 | 1,391.7 | 1,435 | 1,435 | 1,440 | 1,380 | 71,036 |
| January 23, 2026 | 1,365 | 1,400 | 1,400 | 1,415 | 1,365 | 27,705 |
| January 22, 2026 | 1,385 | 1,410 | 1,410 | 1,435 | 1,360 | 94,979 |
| January 21, 2026 | 1,375 | 1,380 | 1,380 | 1,380 | 1,350 | 31,420 |
| January 20, 2026 | 1,328.2 | 1,365 | 1,365 | 1,375 | 1,300 | 86,784 |
| January 19, 2026 | 1,347.6 | 1,340 | 1,340 | 1,370 | 1,325 | 28,706 |
| January 16, 2026 | 1,365.55 | 1,345 | 1,345 | 1,375 | 1,345 | 14,327 |
| January 15, 2026 | 1,335 | 1,365 | 1,365 | 1,385 | 1,335 | 109,441 |
| January 14, 2026 | 1,345 | 1,350 | 1,350 | 1,355 | 1,330 | 32,680 |
| January 13, 2026 | 1,337.47 | 1,345 | 1,345 | 1,345 | 1,320 | 51,896 |
| January 12, 2026 | 1,350 | 1,330 | 1,330 | 1,350 | 1,310 | 40,031 |
| January 09, 2026 | 1,299.79 | 1,320 | 1,320 | 1,335 | 1,299.79 | 58,140 |
| January 08, 2026 | 1,317.5 | 1,310 | 1,310 | 1,330 | 1,294.91 | 115,905 |
| January 07, 2026 | 1,254.92 | 1,300 | 1,300 | 1,327.6 | 1,254.92 | 94,229 |
| January 06, 2026 | 1,250 | 1,275 | 1,275 | 1,310 | 1,250 | 78,908 |
| January 05, 2026 | 1,270 | 1,290 | 1,290 | 1,295 | 1,250 | 98,509 |
| January 02, 2026 | 1,245.03 | 1,260 | 1,260 | 1,270 | 1,230 | 42,313 |
| December 31, 2025 | 1,275 | 1,245 | 1,245 | 1,275 | 1,233.41 | 33,032 |
| December 30, 2025 | 1,240 | 1,265 | 1,265 | 1,275 | 1,240 | 48,445 |
| December 29, 2025 | 1,160 | 1,265 | 1,265 | 1,280 | 1,159.21 | 330,182 |
| December 24, 2025 | 1,075.4 | 1,095 | 1,095 | 1,095 | 1,061.9 | 55,059 |
| December 23, 2025 | 1,077.3 | 1,075 | 1,075 | 1,115 | 1,050 | 28,939 |
| December 22, 2025 | 1,027.86 | 1,085 | 1,085 | 1,105 | 996 | 57,355 |
| December 19, 2025 | 1,020 | 1,050 | 1,050 | 1,050 | 1,020 | 48,673 |
| December 18, 2025 | 1,020 | 1,035 | 1,035 | 1,050 | 1,015 | 46,274 |
| December 17, 2025 | 1,010 | 1,030 | 1,030 | 1,045 | 1,010 | 17,900 |
| December 16, 2025 | 1,022.5 | 1,015 | 1,015 | 1,030 | 998 | 9,416 |
| December 15, 2025 | 1,010.15 | 1,030 | 1,030 | 1,030 | 976 | 12,153 |
| December 12, 2025 | 1,020 | 1,020 | 1,020 | 1,035 | 1,005 | 13,415 |
| December 11, 2025 | 1,025 | 1,035 | 1,035 | 1,040 | 1,020 | 10,990 |
| December 10, 2025 | 1,019.77 | 1,035 | 1,035 | 1,035 | 1,010 | 20,052 |
| December 09, 2025 | 1,005 | 1,030 | 1,030 | 1,030 | 998 | 22,978 |
| December 08, 2025 | 1,040 | 1,010 | 1,010 | 1,045 | 1,005 | 24,099 |
| December 05, 2025 | 1,020 | 1,030 | 1,030 | 1,035 | 1,015 | 6,142 |
| December 04, 2025 | 1,025 | 1,025 | 1,025 | 1,060 | 1,005 | 26,114 |
| December 03, 2025 | 1,044.05 | 1,025 | 1,025 | 1,055 | 1,005 | 21,467 |
| December 02, 2025 | 1,016 | 1,035 | 1,035 | 1,035 | 986 | 35,805 |
| December 01, 2025 | 1,000 | 1,010 | 1,010 | 1,020 | 994 | 35,220 |
| November 28, 2025 | 984 | 1,015 | 1,015 | 1,015 | 984 | 43,375 |
| November 27, 2025 | 1,010 | 1,005 | 1,005 | 1,010 | 996 | 13,448 |
| November 26, 2025 | 986.3 | 1,010 | 1,010 | 1,020 | 974 | 126,286 |