1,396.00
+20(+1.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,376 | 1,396 | 1,396 | 1,398 | 1,364 | 128,340 |
| February 19, 2026 | 1,380 | 1,376 | 1,376 | 1,380 | 1,348 | 96,059 |
| February 18, 2026 | 1,380 | 1,358 | 1,358 | 1,380 | 1,350 | 95,423 |
| February 17, 2026 | 1,390 | 1,368 | 1,368 | 1,390 | 1,352 | 101,658 |
| February 16, 2026 | 1,376 | 1,366 | 1,366 | 1,400 | 1,366 | 125,046 |
| February 13, 2026 | 1,364 | 1,386 | 1,386 | 1,402 | 1,348 | 493,174 |
| February 12, 2026 | 1,364 | 1,366 | 1,366 | 1,372 | 1,338 | 218,969 |
| February 11, 2026 | 1,340 | 1,364 | 1,364 | 1,382 | 1,340 | 124,398 |
| February 10, 2026 | 1,342 | 1,372 | 1,372 | 1,376 | 1,342 | 107,002 |
| February 09, 2026 | 1,358 | 1,350 | 1,350 | 1,358 | 1,338 | 82,593 |
| February 06, 2026 | 1,342 | 1,344 | 1,344 | 1,354 | 1,324 | 562,843 |
| February 05, 2026 | 1,381.28 | 1,344 | 1,344 | 1,388 | 1,338 | 212,381 |
| February 04, 2026 | 1,329 | 1,376 | 1,376 | 1,384 | 1,324 | 294,159 |
| February 03, 2026 | 1,330 | 1,326 | 1,326 | 1,338 | 1,316.24 | 279,062 |
| February 02, 2026 | 1,352 | 1,326 | 1,326 | 1,352 | 1,312 | 271,576 |
| January 30, 2026 | 1,326 | 1,332 | 1,332 | 1,340.28 | 1,326 | 188,562 |
| January 29, 2026 | 1,400 | 1,336 | 1,336 | 1,400 | 1,336 | 150,634 |
| January 28, 2026 | 1,386 | 1,362 | 1,362 | 1,386 | 1,350 | 208,036 |
| January 27, 2026 | 1,367.24 | 1,358 | 1,358 | 1,367.24 | 1,343.8 | 287,947 |
| January 26, 2026 | 1,338 | 1,358 | 1,358 | 1,372 | 1,326 | 1.28M |
| January 23, 2026 | 1,314 | 1,330 | 1,330 | 1,330 | 1,306 | 168,636 |
| January 22, 2026 | 1,330 | 1,330 | 1,330 | 1,356 | 1,280 | 435,001 |
| January 21, 2026 | 1,350 | 1,344 | 1,344 | 1,352 | 1,328 | 125,905 |
| January 20, 2026 | 1,340.4 | 1,344 | 1,344 | 1,352 | 1,328 | 144,324 |
| January 19, 2026 | 1,362 | 1,340 | 1,340 | 1,376 | 1,340 | 100,393 |
| January 16, 2026 | 1,366.5 | 1,366 | 1,366 | 1,396 | 1,354 | 115,822 |
| January 15, 2026 | 1,388.5 | 1,370 | 1,370 | 1,392 | 1,368 | 105,401 |
| January 14, 2026 | 1,364 | 1,376 | 1,376 | 1,386 | 1,360 | 109,268 |
| January 13, 2026 | 1,346 | 1,360 | 1,360 | 1,362 | 1,336 | 152,468 |
| January 12, 2026 | 1,377.98 | 1,354 | 1,354 | 1,384 | 1,342 | 246,329 |
| January 09, 2026 | 1,352 | 1,376 | 1,376 | 1,381.56 | 1,348 | 170,377 |
| January 08, 2026 | 1,372.64 | 1,358 | 1,358 | 1,378 | 1,352 | 257,013 |
| January 07, 2026 | 1,388 | 1,378 | 1,378 | 1,388 | 1,360 | 172,391 |
| January 06, 2026 | 1,390 | 1,372 | 1,372 | 1,390 | 1,354 | 191,657 |
| January 05, 2026 | 1,354 | 1,382 | 1,382 | 1,382 | 1,317.4 | 444,849 |
| January 02, 2026 | 1,362 | 1,340 | 1,340 | 1,366 | 1,335.4 | 118,633 |
| December 31, 2025 | 1,364 | 1,358 | 1,358 | 1,394 | 1,357.2 | 54,040 |
| December 30, 2025 | 1,386 | 1,368 | 1,368 | 1,386 | 1,346 | 105,304 |
| December 29, 2025 | 1,386 | 1,358 | 1,358 | 1,386 | 1,344 | 127,138 |
| December 24, 2025 | 1,356 | 1,356 | 1,356 | 1,362 | 1,348 | 29,663 |
| December 23, 2025 | 1,364 | 1,356 | 1,356 | 1,364 | 1,346 | 193,762 |
| December 22, 2025 | 1,374 | 1,362 | 1,362 | 1,380 | 1,358 | 256,987 |
| December 19, 2025 | 1,398 | 1,374 | 1,374 | 1,398 | 1,358 | 266,261 |
| December 18, 2025 | 1,390 | 1,380 | 1,380 | 1,404 | 1,378 | 311,267 |
| December 17, 2025 | 1,412 | 1,392 | 1,392 | 1,424 | 1,392 | 143,976 |
| December 16, 2025 | 1,413.68 | 1,398 | 1,398 | 1,418 | 1,393.64 | 145,705 |
| December 15, 2025 | 1,400 | 1,408 | 1,408 | 1,428 | 1,400 | 104,289 |
| December 12, 2025 | 1,408 | 1,412 | 1,412 | 1,420 | 1,394 | 535,188 |
| December 11, 2025 | 1,376 | 1,398 | 1,398 | 1,404 | 1,376 | 1.04M |
| December 10, 2025 | 1,386 | 1,378 | 1,378 | 1,408 | 1,372.8 | 336,640 |
| December 09, 2025 | 1,385.26 | 1,386 | 1,386 | 1,398 | 1,366 | 161,848 |
| December 08, 2025 | 1,398 | 1,372 | 1,372 | 1,410 | 1,372 | 239,510 |
| December 05, 2025 | 1,444 | 1,396 | 1,396 | 1,444 | 1,396 | 220,487 |
| December 04, 2025 | 1,428 | 1,428 | 1,428 | 1,450.81 | 1,388 | 468,712 |
| December 03, 2025 | 1,428 | 1,452 | 1,452 | 1,459.6 | 1,426 | 254,167 |
| December 02, 2025 | 1,534 | 1,444 | 1,444 | 1,534 | 1,444 | 762,251 |
| December 01, 2025 | 1,580 | 1,516 | 1,516 | 1,590.8 | 1,516 | 268,099 |
| November 28, 2025 | 1,622 | 1,582 | 1,582 | 1,622 | 1,582 | 271,352 |
| November 27, 2025 | 1,648 | 1,598 | 1,598 | 1,648 | 1,594 | 132,107 |
| November 26, 2025 | 1,640 | 1,616 | 1,616 | 1,652 | 1,594 | 276,735 |