1,284.00
+13(+1.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,303.5 | 1,284 | 1,284 | 1,322.5 | 1,280 | 1.7M |
| February 19, 2026 | 1,280.5 | 1,271 | 1,271 | 1,284 | 1,260 | 2.81M |
| February 18, 2026 | 1,216 | 1,270.5 | 1,270.5 | 1,273.5 | 1,213.32 | 2.77M |
| February 17, 2026 | 1,204 | 1,219 | 1,219 | 1,219 | 1,190.5 | 1.06M |
| February 16, 2026 | 1,253 | 1,197.5 | 1,197.5 | 1,263 | 1,171 | 5.57M |
| February 13, 2026 | 1,259 | 1,245.5 | 1,245.5 | 1,277.5 | 1,236.5 | 2.21M |
| February 12, 2026 | 1,270 | 1,255 | 1,255 | 1,308.5 | 1,239 | 3.83M |
| February 11, 2026 | 1,430 | 1,255 | 1,255 | 1,431.54 | 1,242.5 | 9.47M |
| February 10, 2026 | 1,496 | 1,449 | 1,449 | 1,501.5 | 1,440 | 7.74M |
| February 09, 2026 | 1,504.5 | 1,502 | 1,502 | 1,517 | 1,482 | 610,800 |
| February 06, 2026 | 1,468 | 1,496 | 1,496 | 1,506.5 | 1,454.5 | 791,957 |
| February 05, 2026 | 1,518 | 1,478.5 | 1,478.5 | 1,523.13 | 1,470 | 994,503 |
| February 04, 2026 | 1,553.5 | 1,516.5 | 1,516.5 | 1,555 | 1,513.5 | 1.24M |
| February 03, 2026 | 1,552.5 | 1,553 | 1,553 | 1,575.5 | 1,529.25 | 2.04M |
| February 02, 2026 | 1,502 | 1,542.5 | 1,542.5 | 1,557 | 1,497.5 | 5.51M |
| January 30, 2026 | 1,520.5 | 1,520 | 1,520 | 1,526.5 | 1,503 | 1.61M |
| January 29, 2026 | 1,498 | 1,519.5 | 1,519.5 | 1,559.5 | 1,498 | 2.42M |
| January 28, 2026 | 1,500 | 1,505.5 | 1,505.5 | 1,514 | 1,486.5 | 3.05M |
| January 27, 2026 | 1,479.5 | 1,497.5 | 1,497.5 | 1,504 | 1,472.38 | 1.22M |
| January 26, 2026 | 1,488 | 1,459.5 | 1,459.5 | 1,489 | 1,449.75 | 722,323 |
| January 23, 2026 | 1,502 | 1,491.5 | 1,491.5 | 1,516 | 1,491.5 | 1.05M |
| January 22, 2026 | 1,477.5 | 1,511 | 1,511 | 1,521.39 | 1,476.5 | 2.09M |
| January 21, 2026 | 1,438 | 1,448.5 | 1,448.5 | 1,469 | 1,427.5 | 1.95M |
| January 20, 2026 | 1,465.5 | 1,445 | 1,445 | 1,467 | 1,443 | 797,286 |
| January 19, 2026 | 1,495.5 | 1,484.5 | 1,484.5 | 1,505 | 1,479.4 | 846,661 |
| January 16, 2026 | 1,500 | 1,515.5 | 1,515.5 | 1,538.5 | 1,498.17 | 1.31M |
| January 15, 2026 | 1,475.5 | 1,494.42 | 1,494.42 | 1,507.5 | 1,474.5 | 2.29M |
| January 14, 2026 | 1,455.5 | 1,469.5 | 1,469.5 | 1,473 | 1,452 | 802,599 |
| January 13, 2026 | 1,457 | 1,444.5 | 1,444.5 | 1,473 | 1,440.5 | 3.4M |
| January 12, 2026 | 1,446 | 1,461 | 1,461 | 1,464 | 1,428 | 639,649 |
| January 09, 2026 | 1,439 | 1,450 | 1,450 | 1,450 | 1,416.5 | 1.01M |
| January 08, 2026 | 1,429.5 | 1,436 | 1,436 | 1,438.5 | 1,417 | 521,947 |
| January 07, 2026 | 1,448.5 | 1,433 | 1,433 | 1,449.77 | 1,422.25 | 1.09M |
| January 06, 2026 | 1,443.5 | 1,448 | 1,448 | 1,461.5 | 1,438 | 1.47M |
| January 05, 2026 | 1,441 | 1,453 | 1,453 | 1,462.5 | 1,409.5 | 1.7M |
| January 02, 2026 | 1,385 | 1,423.5 | 1,423.5 | 1,426 | 1,382.5 | 1.15M |
| December 31, 2025 | 1,394 | 1,384.5 | 1,384.5 | 1,402 | 1,384.5 | 200,061 |
| December 30, 2025 | 1,378.5 | 1,391 | 1,391 | 1,399 | 1,377.5 | 1.17M |
| December 29, 2025 | 1,400 | 1,379.5 | 1,379.5 | 1,405.54 | 1,376 | 494,383 |
| December 24, 2025 | 1,382.5 | 1,398 | 1,398 | 1,398.5 | 1,382.5 | 262,276 |
| December 23, 2025 | 1,392.5 | 1,396 | 1,396 | 1,400.28 | 1,383 | 347,062 |
| December 22, 2025 | 1,376 | 1,389.5 | 1,389.5 | 1,389.5 | 1,373.5 | 1.13M |
| December 19, 2025 | 1,368.5 | 1,385 | 1,385 | 1,389.5 | 1,367.75 | 2.64M |
| December 18, 2025 | 1,364.5 | 1,373.5 | 1,373.5 | 1,376 | 1,358 | 3.11M |
| December 17, 2025 | 1,364.5 | 1,362 | 1,362 | 1,390 | 1,358 | 1.02M |
| December 16, 2025 | 1,328.5 | 1,353 | 1,353 | 1,360 | 1,328 | 626,049 |
| December 15, 2025 | 1,300 | 1,329 | 1,329 | 1,337.5 | 1,267.5 | 2.11M |
| December 12, 2025 | 1,378 | 1,316.5 | 1,316.5 | 1,389 | 1,312 | 1.03M |
| December 11, 2025 | 1,373 | 1,365.5 | 1,365.5 | 1,376.5 | 1,362 | 1.95M |
| December 10, 2025 | 1,370 | 1,368 | 1,368 | 1,379 | 1,359 | 877,342 |
| December 09, 2025 | 1,379 | 1,380.5 | 1,380.5 | 1,397.66 | 1,370 | 754,571 |
| December 08, 2025 | 1,379.5 | 1,379 | 1,379 | 1,390.5 | 1,377.5 | 1.71M |
| December 05, 2025 | 1,367 | 1,373.5 | 1,373.5 | 1,386 | 1,360.5 | 1.29M |
| December 04, 2025 | 1,363.5 | 1,371 | 1,371 | 1,380 | 1,358 | 1.96M |
| December 03, 2025 | 1,365.5 | 1,355.5 | 1,355.5 | 1,367 | 1,328.5 | 727,073 |
| December 02, 2025 | 1,371 | 1,361 | 1,361 | 1,390 | 1,357.67 | 1.85M |
| December 01, 2025 | 1,389 | 1,373.5 | 1,373.5 | 1,392 | 1,364.5 | 8.69M |
| November 28, 2025 | 1,391 | 1,393 | 1,393 | 1,393 | 1,379.5 | 1.49M |
| November 27, 2025 | 1,371 | 1,388 | 1,388 | 1,397.5 | 1,365.5 | 1.62M |
| November 26, 2025 | 1,313 | 1,361 | 1,361 | 1,376.5 | 1,281 | 2.17M |