1,365.00
-1.5(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,372 | 1,365 | 1,365 | 1,372.5 | 1,362.23 | 21,601 |
| February 19, 2026 | 1,371.5 | 1,366.5 | 1,366.5 | 1,373.24 | 1,363.5 | 26,943 |
| February 18, 2026 | 1,360 | 1,369.5 | 1,369.5 | 1,370.62 | 1,360 | 47,121 |
| February 17, 2026 | 1,355 | 1,357.5 | 1,357.5 | 1,362.5 | 1,348.37 | 85,573 |
| February 16, 2026 | 1,351.5 | 1,350.5 | 1,350.5 | 1,356.49 | 1,348.2 | 183,861 |
| February 13, 2026 | 1,346.02 | 1,354.5 | 1,354.5 | 1,354.69 | 1,344 | 115,917 |
| February 12, 2026 | 1,365.82 | 1,344 | 1,344 | 1,366.5 | 1,343 | 87,189 |
| February 11, 2026 | 1,352 | 1,356.5 | 1,356.5 | 1,361.15 | 1,345.16 | 26,799 |
| February 10, 2026 | 1,351.5 | 1,353.5 | 1,353.5 | 1,354.5 | 1,342.5 | 203,767 |
| February 09, 2026 | 1,357 | 1,351.5 | 1,351.5 | 1,359 | 1,346.5 | 30,777 |
| February 06, 2026 | 1,332.5 | 1,349.75 | 1,349.75 | 1,349.75 | 1,330.99 | 154,925 |
| February 05, 2026 | 1,339.5 | 1,333 | 1,333 | 1,344.52 | 1,329.83 | 75,409 |
| February 04, 2026 | 1,332 | 1,332.75 | 1,332.75 | 1,334.12 | 1,326.5 | 104,673 |
| February 03, 2026 | 1,352.5 | 1,341.78 | 1,341.78 | 1,356 | 1,341.78 | 16,369 |
| February 02, 2026 | 1,335.5 | 1,356.5 | 1,356.5 | 1,356.5 | 1,335 | 55,261 |
| January 30, 2026 | 1,334.5 | 1,346.5 | 1,346.5 | 1,348.67 | 1,332 | 70,526 |
| January 29, 2026 | 1,349 | 1,336.5 | 1,336.5 | 1,352 | 1,329.52 | 5,066 |
| January 28, 2026 | 1,351.5 | 1,351 | 1,351 | 1,353.82 | 1,346.15 | 25,982 |
| January 27, 2026 | 1,352.5 | 1,343 | 1,343 | 1,353 | 1,336 | 32,624 |
| January 26, 2026 | 1,348.5 | 1,344.5 | 1,344.5 | 1,349.5 | 1,341.65 | 130,059 |
| January 23, 2026 | 1,368.02 | 1,353.5 | 1,353.5 | 1,368.14 | 1,353.5 | 74,932 |
| January 22, 2026 | 1,376.5 | 1,374.5 | 1,374.5 | 1,382.5 | 1,373.02 | 200,852 |
| January 21, 2026 | 1,351 | 1,365.5 | 1,365.5 | 1,365.5 | 1,347.11 | 26,084 |
| January 20, 2026 | 1,348.4 | 1,354 | 1,354 | 1,354 | 1,342.5 | 59,826 |
| January 19, 2026 | 1,361.5 | 1,355 | 1,355 | 1,363 | 1,355 | 69,263 |
| January 16, 2026 | 1,379.23 | 1,376.5 | 1,376.5 | 1,381.5 | 1,373.22 | 16,888 |
| January 15, 2026 | 1,367.5 | 1,382.5 | 1,382.5 | 1,388 | 1,365.3 | 96,948 |
| January 14, 2026 | 1,365 | 1,358.5 | 1,358.5 | 1,367.5 | 1,355 | 25,952 |
| January 13, 2026 | 1,367.5 | 1,368.5 | 1,368.5 | 1,371.5 | 1,366.35 | 15,168 |
| January 12, 2026 | 1,368 | 1,369 | 1,369 | 1,369 | 1,362.75 | 93,889 |
| January 09, 2026 | 1,361.66 | 1,373.5 | 1,373.5 | 1,375.4 | 1,361.24 | 18,132 |
| January 08, 2026 | 1,357.5 | 1,359 | 1,359 | 1,359.81 | 1,354 | 295,559 |
| January 07, 2026 | 1,360 | 1,362 | 1,362 | 1,362 | 1,356.87 | 20,638 |
| January 06, 2026 | 1,338 | 1,354 | 1,354 | 1,354.5 | 1,336.23 | 106,559 |
| January 05, 2026 | 1,344.9 | 1,343.5 | 1,343.5 | 1,345.5 | 1,333 | 19,221 |
| January 02, 2026 | 1,325.3 | 1,327.25 | 1,327.25 | 1,338 | 1,325.3 | 15,787 |
| December 31, 2025 | 1,336 | 1,336.5 | 1,336.5 | 1,338.35 | 1,335.24 | 110,461 |
| December 30, 2025 | 1,336 | 1,339 | 1,339 | 1,339.35 | 1,334.4 | 4,746 |
| December 29, 2025 | 1,344.5 | 1,335.85 | 1,335.85 | 1,345 | 1,335.84 | 11,479 |
| December 24, 2025 | 1,337.5 | 1,333.5 | 1,333.5 | 1,337.5 | 1,332.7 | 6,347 |
| December 23, 2025 | 1,335.97 | 1,335.5 | 1,335.5 | 1,338.5 | 1,332.65 | 34,160 |
| December 22, 2025 | 1,339 | 1,340.5 | 1,340.5 | 1,340.5 | 1,335.48 | 17,983 |
| December 19, 2025 | 1,331.5 | 1,339.5 | 1,339.5 | 1,339.55 | 1,328 | 39,839 |
| December 18, 2025 | 1,325 | 1,334 | 1,334 | 1,334 | 1,324 | 15,339 |
| December 17, 2025 | 1,341.46 | 1,325.25 | 1,325.25 | 1,345 | 1,325.25 | 8,248 |
| December 16, 2025 | 1,331.5 | 1,328.5 | 1,328.5 | 1,333.5 | 1,327.45 | 17,241 |
| December 15, 2025 | 1,341.57 | 1,338.5 | 1,338.5 | 1,343.23 | 1,336.1 | 23,632 |
| December 12, 2025 | 1,350.1 | 1,340.5 | 1,340.5 | 1,354.5 | 1,340.5 | 40,629 |
| December 11, 2025 | 1,333 | 1,336 | 1,336 | 1,338.96 | 1,332.8 | 33,973 |
| December 10, 2025 | 1,335.65 | 1,335 | 1,335 | 1,337.89 | 1,332 | 11,730 |
| December 09, 2025 | 1,347 | 1,340 | 1,340 | 1,347 | 1,335.5 | 61,446 |
| December 08, 2025 | 1,345.15 | 1,336.5 | 1,336.5 | 1,347 | 1,336.5 | 32,991 |
| December 05, 2025 | 1,340.68 | 1,345.5 | 1,345.5 | 1,346.5 | 1,337.85 | 3,836 |
| December 04, 2025 | 1,339.5 | 1,335 | 1,335 | 1,339.5 | 1,331.9 | 43,119 |
| December 03, 2025 | 1,338 | 1,333.5 | 1,333.5 | 1,338 | 1,327.52 | 24,244 |
| December 02, 2025 | 1,327 | 1,333 | 1,333 | 1,338.59 | 1,327 | 22,910 |
| December 01, 2025 | 1,322 | 1,330 | 1,330 | 1,330 | 1,316 | 22,330 |
| November 28, 2025 | 1,325.5 | 1,325.5 | 1,325.5 | 1,327.15 | 1,322.3 | 15,137 |
| November 27, 2025 | 1,321 | 1,319 | 1,319 | 1,323 | 1,317.55 | 6,526 |
| November 26, 2025 | 1,321.5 | 1,322 | 1,322 | 1,324.5 | 1,317.22 | 23,375 |