1,100.00
-20(-1.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,120 | 1,100 | 1,100 | 1,139.02 | 1,100 | 5,000 |
| February 19, 2026 | 1,120 | 1,120 | 1,120 | 1,125 | 1,110 | 1,570 |
| February 18, 2026 | 1,125 | 1,120 | 1,120 | 1,125 | 1,110 | 15,800 |
| February 17, 2026 | 1,125 | 1,125 | 1,125 | 1,125 | 1,110 | 36,678 |
| February 16, 2026 | 1,135 | 1,125 | 1,125 | 1,135 | 1,125 | 950 |
| February 13, 2026 | 1,135 | 1,130 | 1,130 | 1,140 | 1,110.4 | 5,516 |
| February 12, 2026 | 1,135 | 1,130 | 1,130 | 1,135 | 1,110 | 7,250 |
| February 11, 2026 | 1,135 | 1,130 | 1,130 | 1,135 | 1,110 | 1,651 |
| February 10, 2026 | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | 1,597 |
| February 09, 2026 | 1,140 | 1,140 | 1,140 | 1,140 | 1,139.02 | 1,597 |
| February 06, 2026 | 1,150 | 1,140 | 1,140 | 1,150 | 1,140 | 48,000 |
| February 05, 2026 | 1,155 | 1,150 | 1,150 | 1,155 | 1,138 | 1,500 |
| February 04, 2026 | 1,155 | 1,130 | 1,130 | 1,170 | 1,130 | 358 |
| February 03, 2026 | 1,165 | 1,165 | 1,165 | 1,165 | 1,130 | 4,749 |
| February 02, 2026 | 1,180 | 1,165 | 1,165 | 1,180 | 1,165 | 90,720 |
| January 30, 2026 | 1,180 | 1,180 | 1,180 | 1,230 | 1,130 | 4,915 |
| January 29, 2026 | 1,180 | 1,180 | 1,180 | 1,230 | 1,180 | 1,141 |
| January 28, 2026 | 1,200 | 1,180 | 1,180 | 1,200 | 1,147.47 | 1,927 |
| January 27, 2026 | 1,200 | 1,200 | 1,200 | 1,220.8 | 1,176.18 | 2,127 |
| January 26, 2026 | 1,210 | 1,200 | 1,200 | 1,210 | 1,200 | 1,903 |
| January 23, 2026 | 1,200 | 1,210 | 1,210 | 1,260 | 1,200 | 1,903 |
| January 22, 2026 | 1,230 | 1,210 | 1,210 | 1,260 | 1,200 | 3,523 |
| January 21, 2026 | 1,215 | 1,200 | 1,200 | 1,260 | 1,200 | 1,619 |
| January 20, 2026 | 1,255 | 1,160 | 1,160 | 1,255 | 1,160 | 1,907 |
| January 19, 2026 | 1,230 | 1,255 | 1,255 | 1,255 | 1,230 | 2,570 |
| January 16, 2026 | 1,280 | 1,260.04 | 1,260.04 | 1,280 | 1,260.04 | 1,401 |
| January 15, 2026 | 1,270 | 1,310 | 1,310 | 1,310 | 1,250 | 3 |
| January 14, 2026 | 1,280 | 1,240 | 1,240 | 1,280 | 1,240 | 36 |
| January 13, 2026 | 1,280 | 1,300 | 1,300 | 1,320 | 1,257 | 2,645 |
| January 12, 2026 | 1,305 | 1,250 | 1,250 | 1,305 | 1,250 | 196 |
| January 09, 2026 | 1,290 | 1,295 | 1,295 | 1,295 | 1,270 | 200 |
| January 08, 2026 | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | 1,140 |
| January 07, 2026 | 1,310 | 1,305 | 1,305 | 1,310 | 1,305 | 1,140 |
| January 06, 2026 | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | 1,140 |
| January 05, 2026 | 1,320 | 1,310 | 1,310 | 1,360 | 1,276.45 | 1,239 |
| January 02, 2026 | 1,320 | 1,320 | 1,320 | 1,350.56 | 1,320 | 179 |
| December 31, 2025 | 1,320 | 1,280 | 1,280 | 1,351.2 | 1,280 | 7,122 |
| December 30, 2025 | 1,320 | 1,280 | 1,280 | 1,320 | 1,280 | 3,045 |
| December 29, 2025 | 1,320 | 1,320 | 1,320 | 1,320 | 1,280 | 210 |
| December 24, 2025 | 1,360 | 1,335 | 1,320 | 1,360 | 1,335 | 0 |
| December 23, 2025 | 1,320 | 1,335 | 1,335 | 1,360 | 1,320 | 2 |
| December 22, 2025 | 1,320 | 1,335 | 1,335 | 1,335 | 1,310 | 12 |
| December 19, 2025 | 1,320 | 1,335 | 1,335 | 1,335 | 1,320 | 112 |
| December 18, 2025 | 1,320 | 1,335 | 1,335 | 1,341.18 | 1,310 | 108 |
| December 17, 2025 | 1,320 | 1,335 | 1,335 | 1,335 | 1,320 | 370 |
| December 16, 2025 | 1,320 | 1,335 | 1,335 | 1,360 | 1,320 | 370 |
| December 15, 2025 | 1,320 | 1,360 | 1,360 | 1,360 | 1,320 | 255 |
| December 12, 2025 | 1,320 | 1,335 | 1,335 | 1,354.5 | 1,320 | 120 |
| December 11, 2025 | 1,320 | 1,335 | 1,335 | 1,355 | 1,310 | 555 |
| December 10, 2025 | 1,320 | 1,320 | 1,320 | 1,320 | 1,320 | 25,172 |
| December 09, 2025 | 1,320 | 1,335 | 1,335 | 1,335 | 1,310 | 2,094 |
| December 08, 2025 | 1,370 | 1,370 | 1,370 | 1,400 | 1,341.97 | 2,469 |
| December 05, 2025 | 1,370 | 1,370 | 1,370 | 1,410 | 1,370 | 1,632 |
| December 04, 2025 | 1,370 | 1,380 | 1,380 | 1,380 | 1,370 | 1,412 |
| December 03, 2025 | 1,370 | 1,380 | 1,380 | 1,380 | 1,370 | 1,412 |
| December 02, 2025 | 1,410 | 1,380 | 1,380 | 1,450 | 1,350 | 1,412 |
| December 01, 2025 | 1,440 | 1,430 | 1,430 | 1,479.3 | 1,430 | 388 |
| November 28, 2025 | 1,479.3 | 1,445 | 1,479.3 | 1,479.3 | 1,445 | 538 |
| November 27, 2025 | 1,440 | 1,445 | 1,445 | 1,480 | 1,440 | 5 |
| November 26, 2025 | 1,440 | 1,445 | 1,445 | 1,445 | 1,440 | 15,568 |