1,486.50
+20.75(+1.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,477 | 1,486.5 | 1,486.5 | 1,486.5 | 1,467.03 | 13,793 |
| February 19, 2026 | 1,480.22 | 1,465.75 | 1,465.75 | 1,480.22 | 1,460.67 | 13,768 |
| February 18, 2026 | 1,463 | 1,468.5 | 1,468.5 | 1,471.48 | 1,460.54 | 9,520 |
| February 17, 2026 | 1,459.14 | 1,458.25 | 1,458.25 | 1,460.5 | 1,447.35 | 41,986 |
| February 16, 2026 | 1,467.27 | 1,450.5 | 1,450.5 | 1,467.27 | 1,450 | 15,535 |
| February 13, 2026 | 1,450 | 1,444.5 | 1,444.5 | 1,450 | 1,435 | 14,033 |
| February 12, 2026 | 1,460 | 1,445.5 | 1,445.5 | 1,471 | 1,445.5 | 8,547 |
| February 11, 2026 | 1,457 | 1,457 | 1,457 | 1,457 | 1,445.5 | 37,669 |
| February 10, 2026 | 1,440.23 | 1,442 | 1,442 | 1,442.97 | 1,437.5 | 23,619 |
| February 09, 2026 | 1,443.5 | 1,437 | 1,437 | 1,443.5 | 1,424 | 17,167 |
| February 06, 2026 | 1,413 | 1,436 | 1,436 | 1,436 | 1,412.03 | 73,093 |
| February 05, 2026 | 1,414.5 | 1,418 | 1,418 | 1,418 | 1,406.5 | 28,917 |
| February 04, 2026 | 1,426.32 | 1,414.25 | 1,414.25 | 1,426.32 | 1,414.25 | 21,471 |
| February 03, 2026 | 1,429.39 | 1,421.5 | 1,421.5 | 1,430.29 | 1,420.68 | 33,973 |
| February 02, 2026 | 1,386.97 | 1,413.25 | 1,413.25 | 1,414 | 1,386.97 | 42,639 |
| January 30, 2026 | 1,415.9 | 1,412.75 | 1,412.75 | 1,422.47 | 1,412.75 | 25,485 |
| January 29, 2026 | 1,441 | 1,415 | 1,415 | 1,441 | 1,410.48 | 7,928 |
| January 28, 2026 | 1,441.41 | 1,429.5 | 1,429.5 | 1,441.41 | 1,429.5 | 14,038 |
| January 27, 2026 | 1,427.45 | 1,425.5 | 1,425.5 | 1,428.48 | 1,422.53 | 43,494 |
| January 26, 2026 | 1,410 | 1,407.5 | 1,407.5 | 1,413.98 | 1,405.02 | 25,256 |
| January 23, 2026 | 1,415.5 | 1,410 | 1,410 | 1,416 | 1,409 | 42,649 |
| January 22, 2026 | 1,409.5 | 1,415.5 | 1,415.5 | 1,422.79 | 1,409.5 | 17,005 |
| January 21, 2026 | 1,392.5 | 1,404.5 | 1,404.5 | 1,406.5 | 1,390.5 | 14,697 |
| January 20, 2026 | 1,391.46 | 1,390.25 | 1,390.25 | 1,391.98 | 1,377.5 | 52,675 |
| January 19, 2026 | 1,402 | 1,399 | 1,399 | 1,402 | 1,397.99 | 6,568 |
| January 16, 2026 | 1,408.5 | 1,400.5 | 1,400.5 | 1,408.5 | 1,399.02 | 1.5M |
| January 15, 2026 | 1,394.5 | 1,409.75 | 1,409.75 | 1,409.75 | 1,394 | 12,668 |
| January 14, 2026 | 1,388.5 | 1,391 | 1,391 | 1,391 | 1,381.5 | 46,380 |
| January 13, 2026 | 1,384.98 | 1,389.5 | 1,389.5 | 1,392 | 1,384 | 11,041 |
| January 12, 2026 | 1,380.78 | 1,391 | 1,391 | 1,391 | 1,380.29 | 32,615 |
| January 09, 2026 | 1,372 | 1,381.75 | 1,381.75 | 1,381.75 | 1,371.5 | 22,691 |
| January 08, 2026 | 1,373.53 | 1,373 | 1,373 | 1,378.78 | 1,373 | 19,311 |
| January 07, 2026 | 1,381 | 1,380.5 | 1,380.5 | 1,383 | 1,377.02 | 131,187 |
| January 06, 2026 | 1,374.5 | 1,384.5 | 1,384.5 | 1,384.5 | 1,374.28 | 31,650 |
| January 05, 2026 | 1,377 | 1,370 | 1,370 | 1,377.5 | 1,366.2 | 60,278 |
| January 02, 2026 | 1,374.27 | 1,359 | 1,359 | 1,375.5 | 1,359 | 4,825 |
| December 31, 2025 | 1,341 | 1,341.5 | 1,341.5 | 1,344.98 | 1,341 | 3,155 |
| December 30, 2025 | 1,339.48 | 1,346 | 1,346 | 1,346.99 | 1,333 | 8,658 |
| December 29, 2025 | 1,341.5 | 1,337.25 | 1,337.25 | 1,341.5 | 1,334.7 | 39,224 |
| December 24, 2025 | 1,326.07 | 1,330.25 | 1,330.25 | 1,330.5 | 1,326.07 | 2,286 |
| December 23, 2025 | 1,317.52 | 1,321.5 | 1,321.5 | 1,321.5 | 1,317.52 | 32,944 |
| December 22, 2025 | 1,328.82 | 1,321.5 | 1,321.5 | 1,332.5 | 1,321.5 | 83,858 |
| December 19, 2025 | 1,317.85 | 1,329 | 1,329 | 1,335.5 | 1,316.8 | 90,345 |
| December 18, 2025 | 1,306.96 | 1,309.97 | 1,309.97 | 1,310.5 | 1,302.5 | 12,491 |
| December 17, 2025 | 1,316.13 | 1,300 | 1,300 | 1,317.61 | 1,299.52 | 53,578 |
| December 16, 2025 | 1,303.5 | 1,298.5 | 1,298.5 | 1,304.11 | 1,298.5 | 19,573 |
| December 15, 2025 | 1,318.94 | 1,322.75 | 1,322.75 | 1,323.5 | 1,317.5 | 68,997 |
| December 12, 2025 | 1,332 | 1,316.75 | 1,316.75 | 1,333.03 | 1,316.75 | 33,302 |
| December 11, 2025 | 1,319.38 | 1,324.5 | 1,324.5 | 1,325 | 1,319.38 | 53,420 |
| December 10, 2025 | 1,330.78 | 1,332 | 1,332 | 1,332.98 | 1,329.5 | 94,730 |
| December 09, 2025 | 1,327.58 | 1,326 | 1,326 | 1,327.58 | 1,322.9 | 10,156 |
| December 08, 2025 | 1,331 | 1,325.5 | 1,325.5 | 1,334.5 | 1,325.5 | 10,693 |
| December 05, 2025 | 1,333 | 1,333.5 | 1,333.5 | 1,338.98 | 1,333 | 9,519 |
| December 04, 2025 | 1,322 | 1,321.25 | 1,321.25 | 1,324 | 1,318.99 | 32,289 |
| December 03, 2025 | 1,326.98 | 1,316.25 | 1,316.25 | 1,326.99 | 1,316.25 | 16,249 |
| December 02, 2025 | 1,334.3 | 1,330.5 | 1,330.5 | 1,335.5 | 1,330.5 | 5,810 |
| December 01, 2025 | 1,325 | 1,331.5 | 1,331.5 | 1,332 | 1,323 | 15,743 |
| November 28, 2025 | 1,323 | 1,324.75 | 1,324.75 | 1,326 | 1,321 | 149,871 |
| November 27, 2025 | 1,327.28 | 1,324.5 | 1,324.5 | 1,328.23 | 1,324.5 | 25,512 |
| November 26, 2025 | 1,323.07 | 1,327 | 1,327 | 1,327.5 | 1,320.45 | 813,176 |