1,162.50
+30.5(+2.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,145.5 | 1,162.5 | 1,162.5 | 1,182 | 1,128 | 20,439 |
| February 19, 2026 | 1,138 | 1,132 | 1,132 | 1,210.5 | 1,125 | 22,859 |
| February 18, 2026 | 1,133 | 1,113.5 | 1,113.5 | 1,158 | 1,105 | 29,233 |
| February 17, 2026 | 1,110 | 1,176.5 | 1,176.5 | 1,227 | 1,110 | 30,499 |
| February 16, 2026 | 1,073.5 | 1,094.5 | 1,094.5 | 1,100.5 | 1,059.5 | 211 |
| February 13, 2026 | 1,102 | 1,087 | 1,087 | 1,138 | 1,080.5 | 32,371 |
| February 12, 2026 | 1,009.5 | 1,074 | 1,074 | 1,076.5 | 959 | 47,827 |
| February 11, 2026 | 1,044 | 1,026.25 | 1,026.25 | 1,067 | 963.25 | 64,829 |
| February 10, 2026 | 1,094.5 | 1,060.5 | 1,060.5 | 1,098 | 1,034 | 39,152 |
| February 09, 2026 | 1,135 | 1,085.5 | 1,085.5 | 1,177.5 | 1,083 | 115,603 |
| February 06, 2026 | 1,315 | 1,152.5 | 1,152.5 | 1,323.5 | 1,143 | 80,370 |
| February 05, 2026 | 1,195 | 1,296.5 | 1,296.5 | 1,377 | 1,183 | 63,296 |
| February 04, 2026 | 1,082 | 1,182.75 | 1,182.75 | 1,194.5 | 1,070.5 | 31,022 |
| February 03, 2026 | 1,046.5 | 1,069.25 | 1,069.25 | 1,090 | 1,028 | 33,320 |
| February 02, 2026 | 1,090 | 1,099.5 | 1,099.5 | 1,135 | 1,065.5 | 55,227 |
| January 30, 2026 | 1,069 | 953.5 | 953.5 | 1,096 | 940 | 102,146 |
| January 29, 2026 | 936.5 | 1,092 | 1,092 | 1,137.5 | 925.75 | 90,629 |
| January 28, 2026 | 1,004.5 | 1,009.5 | 1,009.5 | 1,020 | 974.25 | 22,358 |
| January 27, 2026 | 985.5 | 1,001 | 1,001 | 1,017 | 981.25 | 14,905 |
| January 26, 2026 | 943.25 | 972.38 | 972.38 | 987 | 935.25 | 32,943 |
| January 23, 2026 | 910.5 | 917.75 | 917.75 | 951 | 905.75 | 65,884 |
| January 22, 2026 | 1,036.5 | 1,011 | 1,011 | 1,053.5 | 1,004 | 28,061 |
| January 21, 2026 | 1,132 | 1,105 | 1,105 | 1,177.5 | 1,081.5 | 109,639 |
| January 20, 2026 | 1,115.5 | 1,119 | 1,119 | 1,145 | 1,092 | 73,303 |
| January 19, 2026 | 1,107 | 1,069 | 1,069 | 1,107 | 1,069 | 15,234 |
| January 16, 2026 | 1,011 | 1,032 | 1,032 | 1,055 | 979 | 37,754 |
| January 15, 2026 | 1,017 | 1,001.25 | 1,001.25 | 1,021.5 | 985 | 43,928 |
| January 14, 2026 | 973.5 | 1,032.5 | 1,032.5 | 1,039 | 970.75 | 43,822 |
| January 13, 2026 | 959 | 942.75 | 942.75 | 981 | 930 | 62,873 |
| January 12, 2026 | 1,004 | 953 | 953 | 1,030 | 950 | 64,231 |
| January 09, 2026 | 1,047.5 | 1,004.5 | 1,004.5 | 1,088 | 994 | 51,046 |
| January 08, 2026 | 1,086 | 1,062.5 | 1,062.5 | 1,129.5 | 1,057.5 | 41,223 |
| January 07, 2026 | 1,051 | 1,040.5 | 1,040.5 | 1,077 | 1,039 | 27,597 |
| January 06, 2026 | 938.5 | 1,076.5 | 1,076.5 | 1,076.5 | 938.5 | 110,742 |
| January 05, 2026 | 1,005.5 | 929.5 | 929.5 | 1,013 | 919.75 | 70,729 |
| January 02, 2026 | 919.25 | 1,009.75 | 1,009.75 | 1,025.5 | 894 | 73,479 |
| December 31, 2025 | 947.25 | 938.63 | 938.63 | 955.75 | 938.63 | 13,244 |
| December 30, 2025 | 887.5 | 897.75 | 897.75 | 944.5 | 880.25 | 42,833 |
| December 29, 2025 | 858.75 | 868.5 | 868.5 | 902.75 | 855.75 | 105,404 |
| December 24, 2025 | 780.5 | 774.5 | 774.5 | 780.5 | 773.5 | 7,438 |
| December 23, 2025 | 763.25 | 785.75 | 785.75 | 785.75 | 752.25 | 54,541 |
| December 22, 2025 | 776.75 | 746.5 | 746.5 | 783 | 719.5 | 111,517 |
| December 19, 2025 | 777.25 | 814.25 | 814.25 | 826.5 | 769.5 | 67,198 |
| December 18, 2025 | 867.25 | 771 | 771 | 872.75 | 758.75 | 161,962 |
| December 17, 2025 | 769 | 846.5 | 846.5 | 855.5 | 764 | 107,201 |
| December 16, 2025 | 891 | 850.25 | 850.25 | 904 | 830 | 72,019 |
| December 15, 2025 | 951.25 | 845.25 | 845.25 | 957 | 825 | 165,516 |
| December 12, 2025 | 1,054 | 1,065 | 1,068.5 | 1,073.5 | 941 | 77,476 |
| December 11, 2025 | 1,051.5 | 1,077 | 1,077 | 1,091 | 1,033 | 35,920 |
| December 10, 2025 | 1,045 | 1,064 | 1,064 | 1,076 | 1,035 | 27,514 |
| December 09, 2025 | 1,124 | 1,061.5 | 1,061.5 | 1,149.85 | 1,049.5 | 57,326 |
| December 08, 2025 | 1,031.5 | 1,120.5 | 1,120.5 | 1,125 | 1,030 | 38,921 |
| December 05, 2025 | 1,001.5 | 1,022.25 | 1,022.25 | 1,033 | 983.75 | 29,421 |
| December 04, 2025 | 1,047.5 | 1,052.5 | 1,052.5 | 1,070 | 1,014 | 74,515 |
| December 03, 2025 | 1,225 | 1,119 | 1,119 | 1,232 | 1,093.5 | 68,223 |
| December 02, 2025 | 1,243.5 | 1,281.5 | 1,281.5 | 1,320.41 | 1,178.5 | 31,517 |
| December 01, 2025 | 1,255 | 1,244.25 | 1,244.25 | 1,269 | 1,194.5 | 38,402 |
| November 28, 2025 | 1,242 | 1,222 | 1,222 | 1,261.5 | 1,198 | 59,774 |
| November 27, 2025 | 1,264 | 1,261.5 | 1,261.5 | 1,289.5 | 1,245.5 | 4,951 |
| November 26, 2025 | 1,289 | 1,310.5 | 1,310.5 | 1,339 | 1,260 | 70,286 |