1,134.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,141 | 1,134 | 1,134 | 1,143 | 1,128.5 | 50,140 |
| February 19, 2026 | 1,143 | 1,134 | 1,134 | 1,145 | 1,133.75 | 164,733 |
| February 18, 2026 | 1,132.5 | 1,141 | 1,141 | 1,143 | 1,130.3 | 95,005 |
| February 17, 2026 | 1,118.38 | 1,133.5 | 1,133.5 | 1,136.5 | 1,117.35 | 112,152 |
| February 16, 2026 | 1,113 | 1,115.5 | 1,115.5 | 1,119 | 1,113 | 11,094 |
| February 13, 2026 | 1,115 | 1,113.5 | 1,113.5 | 1,117.5 | 1,102.43 | 112,096 |
| February 12, 2026 | 1,139.9 | 1,116.5 | 1,116.5 | 1,141.06 | 1,116.5 | 25,142 |
| February 11, 2026 | 1,151.5 | 1,141 | 1,141 | 1,156.5 | 1,137 | 196,780 |
| February 10, 2026 | 1,159.49 | 1,155.5 | 1,155.5 | 1,165.68 | 1,150.5 | 46,025 |
| February 09, 2026 | 1,172.5 | 1,164.5 | 1,164.5 | 1,175 | 1,162.5 | 101,356 |
| February 06, 2026 | 1,160.5 | 1,167 | 1,167 | 1,172 | 1,156.45 | 236,170 |
| February 05, 2026 | 1,163 | 1,158.5 | 1,158.5 | 1,171.5 | 1,155.5 | 41,182 |
| February 04, 2026 | 1,148.26 | 1,161.5 | 1,161.5 | 1,161.5 | 1,145.94 | 59,860 |
| February 03, 2026 | 1,158.5 | 1,151.5 | 1,151.5 | 1,162.71 | 1,151.5 | 92,978 |
| February 02, 2026 | 1,143.5 | 1,157 | 1,157 | 1,160.5 | 1,140 | 259,152 |
| January 30, 2026 | 1,133.63 | 1,137.5 | 1,137.5 | 1,147 | 1,133.5 | 150,006 |
| January 29, 2026 | 1,129 | 1,133 | 1,133 | 1,139 | 1,128.05 | 129,469 |
| January 28, 2026 | 1,127 | 1,130 | 1,130 | 1,131.5 | 1,124.15 | 88,918 |
| January 27, 2026 | 1,147.5 | 1,129 | 1,129 | 1,149.5 | 1,126.22 | 53,778 |
| January 26, 2026 | 1,141 | 1,141 | 1,141 | 1,147 | 1,136.5 | 73,320 |
| January 23, 2026 | 1,171.5 | 1,148 | 1,148 | 1,172.5 | 1,148 | 88,037 |
| January 22, 2026 | 1,171 | 1,171.17 | 1,171.17 | 1,179.5 | 1,169.5 | 244,396 |
| January 21, 2026 | 1,167.5 | 1,169 | 1,169 | 1,175 | 1,160.5 | 52,312 |
| January 20, 2026 | 1,171.83 | 1,175.5 | 1,175.5 | 1,180.21 | 1,168.72 | 342,239 |
| January 19, 2026 | 1,182.5 | 1,180.5 | 1,180.5 | 1,187 | 1,179.38 | 90,143 |
| January 16, 2026 | 1,196 | 1,197 | 1,196.5 | 1,197.5 | 1,190 | 48,332 |
| January 15, 2026 | 1,184.5 | 1,197.5 | 1,197.5 | 1,201.1 | 1,183 | 67,728 |
| January 14, 2026 | 1,185 | 1,179 | 1,179 | 1,187 | 1,174.6 | 54,779 |
| January 13, 2026 | 1,206.5 | 1,188 | 1,188 | 1,208.5 | 1,186.21 | 105,855 |
| January 12, 2026 | 1,210.74 | 1,204.5 | 1,204.5 | 1,211.5 | 1,196.5 | 45,794 |
| January 09, 2026 | 1,222.5 | 1,225.25 | 1,225.25 | 1,228.5 | 1,221.5 | 41,184 |
| January 08, 2026 | 1,212.5 | 1,228.5 | 1,228.5 | 1,228.5 | 1,211 | 48,128 |
| January 07, 2026 | 1,228.5 | 1,214.5 | 1,214.5 | 1,230.5 | 1,211.15 | 48,670 |
| January 06, 2026 | 1,217 | 1,222.5 | 1,222.5 | 1,224.95 | 1,213.72 | 69,671 |
| January 05, 2026 | 1,195.5 | 1,221.5 | 1,221.5 | 1,227.19 | 1,193.5 | 25,218 |
| January 02, 2026 | 1,198.38 | 1,192 | 1,192 | 1,202.9 | 1,185.72 | 70,956 |
| December 31, 2025 | 1,203.59 | 1,203.5 | 1,203.5 | 1,207.41 | 1,203.5 | 12,494 |
| December 30, 2025 | 1,202.78 | 1,203 | 1,203 | 1,208 | 1,202 | 29,693 |
| December 29, 2025 | 1,213.5 | 1,204.5 | 1,204.5 | 1,214 | 1,204.5 | 25,514 |
| December 24, 2025 | 1,209 | 1,205 | 1,205 | 1,209 | 1,200.5 | 5,799 |
| December 23, 2025 | 1,204.94 | 1,208 | 1,208 | 1,210 | 1,203.5 | 19,417 |
| December 22, 2025 | 1,200 | 1,208 | 1,208 | 1,208.5 | 1,196 | 28,128 |
| December 19, 2025 | 1,194.5 | 1,201 | 1,201 | 1,202.93 | 1,192.5 | 59,308 |
| December 18, 2025 | 1,197.5 | 1,200.5 | 1,200.5 | 1,202.5 | 1,152.65 | 40,493 |
| December 17, 2025 | 1,203.5 | 1,199 | 1,199 | 1,212.5 | 1,197.79 | 34,772 |
| December 16, 2025 | 1,202.95 | 1,194.5 | 1,194.5 | 1,203.58 | 1,194 | 15,066 |
| December 15, 2025 | 1,208.5 | 1,205.5 | 1,205.5 | 1,210.01 | 1,203.5 | 42,554 |
| December 12, 2025 | 1,204.5 | 1,202.5 | 1,202.5 | 1,208.5 | 1,200 | 37,827 |
| December 11, 2025 | 1,178.5 | 1,192.5 | 1,192.5 | 1,192.5 | 1,175.65 | 20,351 |
| December 10, 2025 | 1,173.5 | 1,178 | 1,178 | 1,179.5 | 1,170.72 | 19,044 |
| December 09, 2025 | 1,177 | 1,186 | 1,186 | 1,187 | 1,173.65 | 48,557 |
| December 08, 2025 | 1,181.66 | 1,175 | 1,175 | 1,182.62 | 1,175 | 8,707 |
| December 05, 2025 | 1,176.5 | 1,181 | 1,181 | 1,183.45 | 1,173 | 55,423 |
| December 04, 2025 | 1,176.76 | 1,176.5 | 1,176.5 | 1,180 | 1,172.59 | 21,309 |
| December 03, 2025 | 1,171.5 | 1,170 | 1,170 | 1,173 | 1,165.5 | 82,507 |
| December 02, 2025 | 1,172.5 | 1,177 | 1,177 | 1,178.61 | 1,169.07 | 30,154 |
| December 01, 2025 | 1,177.5 | 1,178 | 1,178 | 1,179.5 | 1,171 | 52,980 |
| November 28, 2025 | 1,180.5 | 1,183.5 | 1,183.5 | 1,185.5 | 1,167.5 | 30,198 |
| November 27, 2025 | 1,172 | 1,171 | 1,171 | 1,176 | 1,169.5 | 65,485 |
| November 26, 2025 | 1,170.5 | 1,173 | 1,173 | 1,174.5 | 1,166.7 | 59,624 |