1,593.75
-2(-0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,596.73 | 1,593.75 | 1,593.75 | 1,596.73 | 1,592 | 10,356 |
| February 19, 2026 | 1,593.5 | 1,595.75 | 1,595.75 | 1,595.75 | 1,591.99 | 3,523 |
| February 18, 2026 | 1,594 | 1,595.25 | 1,595.25 | 1,596 | 1,594 | 2,794 |
| February 17, 2026 | 1,599.99 | 1,595.25 | 1,595.25 | 1,599.99 | 1,595.25 | 6,416 |
| February 16, 2026 | 1,596.27 | 1,596 | 1,596 | 1,597.55 | 1,596 | 1,252 |
| February 13, 2026 | 1,595.73 | 1,596.75 | 1,596.75 | 1,597.23 | 1,595.5 | 3,772 |
| February 12, 2026 | 1,593.23 | 1,594.75 | 1,594.75 | 1,594.75 | 1,592.67 | 10,085 |
| February 11, 2026 | 1,591.67 | 1,593 | 1,593 | 1,593.14 | 1,591.67 | 39 |
| February 10, 2026 | 1,592.67 | 1,594.25 | 1,594.25 | 1,595.23 | 1,592.67 | 6,763 |
| February 09, 2026 | 1,590.5 | 1,592.25 | 1,592.25 | 1,592.25 | 1,590.5 | 993 |
| February 06, 2026 | 1,590 | 1,590.25 | 1,590.25 | 1,591 | 1,590 | 517 |
| February 05, 2026 | 1,588 | 1,591 | 1,591 | 1,595.17 | 1,586.67 | 2,605 |
| February 04, 2026 | 1,586.67 | 1,587.75 | 1,587.75 | 1,588.32 | 1,586.67 | 1,864 |
| February 03, 2026 | 1,588 | 1,587.25 | 1,587.25 | 1,588 | 1,587.25 | 2 |
| February 02, 2026 | 1,590 | 1,585.75 | 1,585.75 | 1,590 | 1,585.75 | 4,410 |
| January 30, 2026 | 1,587.74 | 1,588.5 | 1,588.5 | 1,590.55 | 1,587.74 | 17,782 |
| January 29, 2026 | 1,589.26 | 1,591.25 | 1,591.25 | 1,591.73 | 1,589.26 | 2,488 |
| January 28, 2026 | 1,587 | 1,590.25 | 1,590.25 | 1,590.25 | 1,585.5 | 2,966 |
| January 27, 2026 | 1,583 | 1,587.75 | 1,587.75 | 1,587.75 | 1,583 | 6,060 |
| January 26, 2026 | 1,585.5 | 1,583.5 | 1,583.5 | 1,585.5 | 1,583.5 | 4,440 |
| January 23, 2026 | 1,580.5 | 1,581.5 | 1,581.5 | 1,582.23 | 1,580.5 | 507 |
| January 22, 2026 | 1,582.5 | 1,583 | 1,583 | 1,583 | 1,582 | 4,119 |
| January 21, 2026 | 1,579.27 | 1,579.5 | 1,579.5 | 1,581.5 | 1,579.27 | 652 |
| January 20, 2026 | 1,579 | 1,579.75 | 1,579.75 | 1,579.75 | 1,579 | 172 |
| January 19, 2026 | 1,580.45 | 1,579.75 | 1,579.75 | 1,582.5 | 1,578.71 | 234 |
| January 16, 2026 | 1,583.5 | 1,583.5 | 1,583.5 | 1,583.82 | 1,583 | 2,630 |
| January 15, 2026 | 1,584.11 | 1,584.25 | 1,584.25 | 1,584.25 | 1,584.11 | 38 |
| January 14, 2026 | 1,584.76 | 1,588 | 1,588 | 1,588 | 1,584.76 | 3,398 |
| January 13, 2026 | 1,583.5 | 1,584.25 | 1,584.25 | 1,584.25 | 1,583.5 | 2,465 |
| January 12, 2026 | 1,581.67 | 1,583.25 | 1,583.25 | 1,584.23 | 1,581.67 | 1,944 |
| January 09, 2026 | 1,582 | 1,583.73 | 1,583.73 | 1,583.73 | 1,581.72 | 613 |
| January 08, 2026 | 1,583.5 | 1,583.75 | 1,583.75 | 1,584.78 | 1,583.5 | 2,498 |
| January 07, 2026 | 1,584 | 1,585.5 | 1,585.5 | 1,585.5 | 1,583.17 | 2,108 |
| January 06, 2026 | 1,583.23 | 1,582.75 | 1,582.75 | 1,583.73 | 1,582.17 | 1,877 |
| January 05, 2026 | 1,580.99 | 1,581.75 | 1,581.75 | 1,582.23 | 1,580.99 | 114 |
| January 02, 2026 | 1,581.23 | 1,580.75 | 1,580.75 | 1,581.82 | 1,580.11 | 11,460 |
| December 31, 2025 | 1,584.55 | 1,584.25 | 1,584.25 | 1,584.96 | 1,582.83 | 4 |
| December 30, 2025 | 1,583.32 | 1,583.75 | 1,583.75 | 1,584 | 1,582.26 | 1,537 |
| December 29, 2025 | 1,583.05 | 1,584.5 | 1,584.5 | 1,584.5 | 1,581.67 | 1,279 |
| December 24, 2025 | 1,579.71 | 1,580 | 1,580 | 1,582.56 | 1,579.71 | 743 |
| December 23, 2025 | 1,581.23 | 1,578.75 | 1,578.75 | 1,581.5 | 1,578.73 | 991 |
| December 22, 2025 | 1,580.5 | 1,580.25 | 1,580.25 | 1,581.5 | 1,580.25 | 1,418 |
| December 19, 2025 | 1,582.5 | 1,582.25 | 1,582.25 | 1,582.5 | 1,582.25 | 986 |
| December 18, 2025 | 1,582.74 | 1,581 | 1,581 | 1,582.74 | 1,581 | 2,807 |
| December 17, 2025 | 1,578.77 | 1,579.75 | 1,579.75 | 1,579.75 | 1,578.77 | 3,437 |
| December 16, 2025 | 1,579.74 | 1,579 | 1,579 | 1,579.74 | 1,579 | 3,622 |
| December 15, 2025 | 1,580.16 | 1,579.75 | 1,579.75 | 1,582.32 | 1,579.75 | 4,087 |
| December 12, 2025 | 1,580.17 | 1,579.75 | 1,579.75 | 1,580.39 | 1,579.67 | 731 |
| December 11, 2025 | 1,582 | 1,584.5 | 1,584.5 | 1,584.5 | 1,581.27 | 4,909 |
| December 10, 2025 | 1,576.49 | 1,579.5 | 1,579.5 | 1,579.5 | 1,576.49 | 22,090 |
| December 09, 2025 | 1,580.11 | 1,578.25 | 1,578.25 | 1,580.49 | 1,578 | 2,222 |
| December 08, 2025 | 1,581.5 | 1,580.5 | 1,580.5 | 1,582.18 | 1,579.61 | 4,732 |
| December 05, 2025 | 1,584.23 | 1,585.25 | 1,585.25 | 1,585.25 | 1,582 | 2,689 |
| December 04, 2025 | 1,584.36 | 1,585.5 | 1,585.5 | 1,585.5 | 1,583.5 | 10,558 |
| December 03, 2025 | 1,585.5 | 1,584.75 | 1,584.75 | 1,585.73 | 1,584.75 | 1,067 |
| December 02, 2025 | 1,582.5 | 1,582.5 | 1,582.5 | 1,582.9 | 1,582.5 | 63,704 |
| December 01, 2025 | 1,585.67 | 1,583.5 | 1,583.5 | 1,585.67 | 1,583.5 | 969 |
| November 28, 2025 | 1,589.5 | 1,586.5 | 1,586.5 | 1,589.5 | 1,586.5 | 1,823 |
| November 27, 2025 | 1,587.78 | 1,588.75 | 1,588.75 | 1,588.75 | 1,587.78 | 4,990 |
| November 26, 2025 | 1,586.5 | 1,586.75 | 1,586.75 | 1,586.75 | 1,586 | 5,343 |