1,508.20
+9.9(+0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,501.2 | 1,508.2 | 1,508.2 | 1,508.8 | 1,501.2 | 4,365 |
| February 19, 2026 | 1,493 | 1,498.3 | 1,498.3 | 1,500.2 | 1,493 | 40,211 |
| February 18, 2026 | 1,466.2 | 1,480.2 | 1,480.2 | 1,480.2 | 1,466.2 | 20,392 |
| February 17, 2026 | 1,460.2 | 1,458.3 | 1,458.3 | 1,460.2 | 1,458.2 | 2,820 |
| February 16, 2026 | 1,459 | 1,462.9 | 1,462.9 | 1,473.4 | 1,446.4 | 289 |
| February 13, 2026 | 1,463.8 | 1,467.1 | 1,467.1 | 1,467.1 | 1,462 | 25,631 |
| February 12, 2026 | 1,483.4 | 1,480 | 1,480 | 1,483.4 | 1,477.6 | 21,544 |
| February 11, 2026 | 1,482 | 1,484.2 | 1,484.2 | 1,484.2 | 1,476.6 | 61,234 |
| February 10, 2026 | 1,472.6 | 1,470.7 | 1,470.7 | 1,475.2 | 1,470.7 | 27 |
| February 09, 2026 | 1,469.4 | 1,477 | 1,477 | 1,477 | 1,467.4 | 8,313 |
| February 06, 2026 | 1,467 | 1,476.7 | 1,476.7 | 1,478.4 | 1,467 | 19 |
| February 05, 2026 | 1,471.4 | 1,469.4 | 1,469.4 | 1,473.8 | 1,463.8 | 29,042 |
| February 04, 2026 | 1,472.8 | 1,470.3 | 1,470.3 | 1,472.8 | 1,467 | 47,024 |
| February 03, 2026 | 1,452.2 | 1,463.4 | 1,463.4 | 1,463.4 | 1,452.2 | 243 |
| February 02, 2026 | 1,438.4 | 1,437.7 | 1,437.7 | 1,454 | 1,437.7 | 92,714 |
| January 30, 2026 | 1,502.2 | 1,504.2 | 1,504.2 | 1,505.6 | 1,488.2 | 75,930 |
| January 29, 2026 | 1,536.4 | 1,519.6 | 1,519.6 | 1,574.4 | 1,519.6 | 6,640 |
| January 28, 2026 | 1,507.8 | 1,512.2 | 1,512.2 | 1,512.2 | 1,507.4 | 1,638 |
| January 27, 2026 | 1,494 | 1,492.1 | 1,492.1 | 1,496.2 | 1,484 | 5,026 |
| January 26, 2026 | 1,503.2 | 1,494.5 | 1,494.5 | 1,503.2 | 1,494.5 | 1,048 |
| January 23, 2026 | 1,494.4 | 1,493.8 | 1,493.8 | 1,496 | 1,493.8 | 36 |
| January 22, 2026 | 1,484.4 | 1,483.8 | 1,483.8 | 1,485 | 1,483 | 5,506 |
| January 21, 2026 | 1,481.8 | 1,484.1 | 1,484.1 | 1,491.4 | 1,480.6 | 3,113 |
| January 20, 2026 | 1,459.2 | 1,466.4 | 1,466.4 | 1,466.4 | 1,459.2 | 7,096 |
| January 19, 2026 | 1,466.7 | 1,466.7 | 1,466.7 | 1,466.7 | 1,466.7 | 0 |
| January 16, 2026 | 1,454.2 | 1,451.8 | 1,451.8 | 1,454.4 | 1,451.8 | 21,040 |
| January 15, 2026 | 1,452.4 | 1,457.2 | 1,457.2 | 1,459.2 | 1,449.8 | 125,220 |
| January 14, 2026 | 1,459.8 | 1,460.4 | 1,460.4 | 1,465.4 | 1,459.8 | 100,383 |
| January 13, 2026 | 1,443.8 | 1,458.8 | 1,458.8 | 1,458.8 | 1,443.8 | 2,870 |
| January 12, 2026 | 1,447.6 | 1,453.8 | 1,453.8 | 1,453.8 | 1,443 | 261,826 |
| January 09, 2026 | 1,430.6 | 1,440.7 | 1,440.7 | 1,440.7 | 1,430.6 | 2,700 |
| January 08, 2026 | 1,419 | 1,421 | 1,421 | 1,421 | 1,417.8 | 3,073 |
| January 07, 2026 | 1,426.4 | 1,423.1 | 1,423.1 | 1,427.8 | 1,418.4 | 2,051 |
| January 06, 2026 | 1,418.8 | 1,433.7 | 1,433.7 | 1,433.7 | 1,418.8 | 150 |
| January 05, 2026 | 1,415 | 1,414.5 | 1,414.5 | 1,415 | 1,410.4 | 9,190 |
| January 02, 2026 | 1,394.2 | 1,389.8 | 1,389.8 | 1,394.2 | 1,389.8 | 108 |
| December 31, 2025 | 1,400.2 | 1,400.2 | 1,400.2 | 1,400.2 | 1,400.2 | 0 |
| December 30, 2025 | 1,417.5 | 1,417.5 | 1,417.5 | 1,417.5 | 1,417.5 | 0 |
| December 29, 2025 | 1,401 | 1,400.4 | 1,400.4 | 1,401 | 1,400.4 | 232 |
| December 24, 2025 | 1,409.2 | 1,412.7 | 1,412.7 | 1,412.7 | 1,409.2 | 1 |
| December 23, 2025 | 1,400.8 | 1,400.8 | 1,400.8 | 1,400.8 | 1,400.8 | 0 |
| December 22, 2025 | 1,391.6 | 1,393 | 1,393 | 1,393 | 1,391.6 | 96 |
| December 19, 2025 | 1,387.1 | 1,387.1 | 1,387.1 | 1,387.1 | 1,387.1 | 0 |
| December 18, 2025 | 1,383.8 | 1,386.2 | 1,386.2 | 1,386.2 | 1,383.8 | 4 |
| December 17, 2025 | 1,386.2 | 1,382.8 | 1,382.8 | 1,390.2 | 1,382.6 | 3,168 |
| December 16, 2025 | 1,369 | 1,369 | 1,369 | 1,369 | 1,369 | 0 |
| December 15, 2025 | 1,383.2 | 1,381.3 | 1,381.3 | 1,384 | 1,381.3 | 2,163 |
| December 12, 2025 | 1,390.2 | 1,390.7 | 1,390.7 | 1,390.7 | 1,389.8 | 10,954 |
| December 11, 2025 | 1,393.6 | 1,394.3 | 1,394.3 | 1,394.3 | 1,391 | 14,180 |
| December 10, 2025 | 1,398.6 | 1,395.4 | 1,395.4 | 1,398.6 | 1,394.2 | 152 |
| December 09, 2025 | 1,395 | 1,398.3 | 1,398.3 | 1,398.4 | 1,395 | 6,626 |
| December 08, 2025 | 1,411.4 | 1,402.6 | 1,402.6 | 1,411.4 | 1,402.6 | 20 |
| December 05, 2025 | 1,412.4 | 1,419.1 | 1,419.1 | 1,419.1 | 1,412.4 | 32 |
| December 04, 2025 | 1,403.6 | 1,405.1 | 1,405.1 | 1,405.1 | 1,398.6 | 130 |
| December 03, 2025 | 1,408.4 | 1,408.4 | 1,408.4 | 1,408.4 | 1,408.4 | 0 |
| December 02, 2025 | 1,414.2 | 1,413.2 | 1,413.2 | 1,416.4 | 1,412.6 | 4,110 |
| December 01, 2025 | 1,415.4 | 1,415.4 | 1,415.4 | 1,415.4 | 1,410 | 10,815 |
| November 28, 2025 | 1,390.4 | 1,407.9 | 1,407.9 | 1,421.8 | 1,390.4 | 8,025 |
| November 27, 2025 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | 0 |
| November 26, 2025 | 1,390 | 1,389 | 1,389 | 1,390 | 1,388.2 | 4,324 |