2,862.50
-9(-0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,868 | 2,862.5 | 2,862.5 | 2,868 | 2,860.15 | 447 |
| February 19, 2026 | 2,871.5 | 2,871.5 | 2,871.5 | 2,871.5 | 2,871.5 | 0 |
| February 18, 2026 | 2,844.67 | 2,850.5 | 2,850.5 | 2,850.85 | 2,844.67 | 876 |
| February 17, 2026 | 2,860.76 | 2,857 | 2,857 | 2,860.76 | 2,857 | 2,096 |
| February 16, 2026 | 2,837.82 | 2,837.75 | 2,837.75 | 2,837.82 | 2,837.75 | 18 |
| February 13, 2026 | 2,836.25 | 2,836.25 | 2,836.25 | 2,836.25 | 2,836.25 | 0 |
| February 12, 2026 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0 |
| February 11, 2026 | 2,814.25 | 2,818.75 | 2,818.75 | 2,818.75 | 2,810 | 18,052 |
| February 10, 2026 | 2,819.39 | 2,817.75 | 2,817.75 | 2,819.39 | 2,817.75 | 2 |
| February 09, 2026 | 2,819.96 | 2,811 | 2,811 | 2,819.96 | 2,811 | 30 |
| February 06, 2026 | 2,820 | 2,820 | 2,820 | 2,820 | 2,820 | 0 |
| February 05, 2026 | 2,833.85 | 2,835 | 2,835 | 2,835 | 2,833.85 | 8 |
| February 04, 2026 | 2,786.82 | 2,801.75 | 2,801.75 | 2,801.75 | 2,786.82 | 2 |
| February 03, 2026 | 2,795.35 | 2,801.75 | 2,801.75 | 2,801.75 | 2,795.35 | 12 |
| February 02, 2026 | 2,799.82 | 2,801.75 | 2,801.75 | 2,801.75 | 2,799.82 | 2,550 |
| January 30, 2026 | 2,787.78 | 2,791 | 2,791 | 2,791 | 2,787.78 | 25 |
| January 29, 2026 | 2,779 | 2,779 | 2,779 | 2,779 | 2,779 | 0 |
| January 28, 2026 | 2,769.55 | 2,775.75 | 2,775.75 | 2,778.82 | 2,769.55 | 179 |
| January 27, 2026 | 2,777.32 | 2,778.25 | 2,778.25 | 2,778.25 | 2,776.85 | 8 |
| January 26, 2026 | 2,797.55 | 2,790.75 | 2,790.75 | 2,797.55 | 2,789.65 | 2,653 |
| January 23, 2026 | 2,822 | 2,813.25 | 2,813.25 | 2,822 | 2,813.25 | 148 |
| January 22, 2026 | 2,828.25 | 2,828.25 | 2,828.25 | 2,828.25 | 2,828.25 | 0 |
| January 21, 2026 | 2,841.5 | 2,835.61 | 2,835.61 | 2,844.5 | 2,835.61 | 78 |
| January 20, 2026 | 2,830.15 | 2,834.25 | 2,834.25 | 2,834.25 | 2,830.15 | 856 |
| January 19, 2026 | 2,847.82 | 2,843.5 | 2,843.5 | 2,847.82 | 2,843.5 | 32 |
| January 16, 2026 | 2,856.25 | 2,856.25 | 2,856.25 | 2,856.25 | 2,856.25 | 0 |
| January 15, 2026 | 2,860.75 | 2,860.75 | 2,860.75 | 2,860.75 | 2,860.75 | 0 |
| January 14, 2026 | 2,850.96 | 2,852.25 | 2,852.25 | 2,858.74 | 2,832.26 | 59 |
| January 13, 2026 | 2,836.66 | 2,851 | 2,851 | 2,851 | 2,836.66 | 284 |
| January 12, 2026 | 2,841.89 | 2,842 | 2,842 | 2,842 | 2,841.89 | 36 |
| January 09, 2026 | 2,855.85 | 2,857.25 | 2,857.25 | 2,857.25 | 2,855.85 | 4 |
| January 08, 2026 | 2,850.73 | 2,853.5 | 2,853.5 | 2,853.5 | 2,850.73 | 83 |
| January 07, 2026 | 2,843.41 | 2,847.25 | 2,847.25 | 2,847.25 | 2,843.41 | 183 |
| January 06, 2026 | 2,829.82 | 2,837.25 | 2,837.25 | 2,837.25 | 2,829.82 | 1,943 |
| January 05, 2026 | 2,851.6 | 2,836.75 | 2,836.75 | 2,851.6 | 2,836.75 | 1,182 |
| January 02, 2026 | 2,850.13 | 2,838.25 | 2,838.25 | 2,850.13 | 2,838.25 | 5,726 |
| December 31, 2025 | 2,852.25 | 2,852.25 | 2,852.25 | 2,852.25 | 2,852.25 | 0 |
| December 30, 2025 | 2,847.5 | 2,847.5 | 2,847.5 | 2,847.5 | 2,847.5 | 0 |
| December 29, 2025 | 2,839.68 | 2,842.25 | 2,842.25 | 2,842.25 | 2,839.68 | 10 |
| December 24, 2025 | 2,834.5 | 2,834.5 | 2,834.5 | 2,834.5 | 2,834.5 | 0 |
| December 23, 2025 | 2,837 | 2,834.5 | 2,834.5 | 2,837 | 2,833.35 | 4 |
| December 22, 2025 | 2,842.61 | 2,844 | 2,844 | 2,845.39 | 2,842.61 | 68 |
| December 19, 2025 | 2,867.07 | 2,863.5 | 2,863.5 | 2,867.07 | 2,863.5 | 94 |
| December 18, 2025 | 2,862.25 | 2,862.25 | 2,862.25 | 2,862.25 | 2,862.25 | 0 |
| December 17, 2025 | 2,867.18 | 2,855.5 | 2,855.5 | 2,867.18 | 2,855.5 | 4 |
| December 16, 2025 | 2,844.4 | 2,848.75 | 2,848.75 | 2,848.75 | 2,844.4 | 544 |
| December 15, 2025 | 2,855.25 | 2,855.25 | 2,855.25 | 2,855.25 | 2,855.25 | 0 |
| December 12, 2025 | 2,852.82 | 2,857.75 | 2,857.75 | 2,857.75 | 2,852.82 | 2,752 |
| December 11, 2025 | 2,851.25 | 2,851.25 | 2,851.25 | 2,851.25 | 2,851.25 | 0 |
| December 10, 2025 | 2,889 | 2,889 | 2,860.14 | 2,889 | 2,889 | 0 |
| December 09, 2025 | 2,895.15 | 2,891.5 | 2,891.5 | 2,896.85 | 2,891.5 | 7 |
| December 08, 2025 | 2,891.5 | 2,891.5 | 2,891.5 | 2,891.5 | 2,891.5 | 0 |
| December 05, 2025 | 2,895.64 | 2,895.75 | 2,895.75 | 2,895.75 | 2,892.18 | 5 |
| December 04, 2025 | 2,895.64 | 2,893.75 | 2,893.75 | 2,895.64 | 2,893.75 | 2,073 |
| December 03, 2025 | 2,911.51 | 2,899.75 | 2,899.75 | 2,911.53 | 2,899.75 | 1,234 |
| December 02, 2025 | 2,929.25 | 2,929.25 | 2,929.25 | 2,929.25 | 2,929.25 | 0 |
| December 01, 2025 | 2,918.07 | 2,921.75 | 2,921.75 | 2,921.75 | 2,915.29 | 1,759 |
| November 28, 2025 | 2,936.41 | 2,925 | 2,925 | 2,937 | 2,925 | 9,654 |
| November 27, 2025 | 2,931 | 2,924.75 | 2,924.75 | 2,931 | 2,924.75 | 2,048 |
| November 26, 2025 | 2,942 | 2,927.5 | 2,927.5 | 2,942 | 2,927.5 | 11 |