1,341.00
+5.5(+0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,338.5 | 1,341 | 1,341 | 1,343.5 | 1,328 | 1.93M |
| February 19, 2026 | 1,344.5 | 1,335.5 | 1,335.5 | 1,349.5 | 1,327 | 1.54M |
| February 18, 2026 | 1,362 | 1,350 | 1,350 | 1,372.5 | 1,350 | 2.34M |
| February 17, 2026 | 1,376.5 | 1,365.5 | 1,365.5 | 1,394.5 | 1,360 | 1.5M |
| February 16, 2026 | 1,358 | 1,369 | 1,369 | 1,378 | 1,345 | 904,874 |
| February 13, 2026 | 1,335.5 | 1,363 | 1,363 | 1,365.5 | 1,327.5 | 2.51M |
| February 12, 2026 | 1,310 | 1,345 | 1,345 | 1,345 | 1,292 | 1.61M |
| February 11, 2026 | 1,287.5 | 1,309.5 | 1,309.5 | 1,314 | 1,280.5 | 1.16M |
| February 10, 2026 | 1,254 | 1,283.5 | 1,283.5 | 1,283.5 | 1,251.5 | 1.12M |
| February 09, 2026 | 1,276 | 1,249.5 | 1,249.5 | 1,276 | 1,233.5 | 1.38M |
| February 06, 2026 | 1,273.5 | 1,274 | 1,274 | 1,281 | 1,271.5 | 226,616 |
| February 05, 2026 | 1,286.5 | 1,278 | 1,278 | 1,286.5 | 1,250 | 1.16M |
| February 04, 2026 | 1,266 | 1,286.5 | 1,286.5 | 1,300 | 1,258.5 | 1.08M |
| February 03, 2026 | 1,243 | 1,258 | 1,258 | 1,258 | 1,240.5 | 1.48M |
| February 02, 2026 | 1,247.5 | 1,248 | 1,248 | 1,265.5 | 1,245 | 1.23M |
| January 30, 2026 | 1,246 | 1,247 | 1,247 | 1,256 | 1,242 | 1.98M |
| January 29, 2026 | 1,240.5 | 1,250 | 1,250 | 1,254 | 1,234 | 2.16M |
| January 28, 2026 | 1,232.5 | 1,244 | 1,244 | 1,248 | 1,226.5 | 1.76M |
| January 27, 2026 | 1,214 | 1,233 | 1,233 | 1,233 | 1,203 | 1.08M |
| January 26, 2026 | 1,199 | 1,214.5 | 1,214.5 | 1,222.5 | 1,197 | 1M |
| January 23, 2026 | 1,197.5 | 1,192.5 | 1,192.5 | 1,209 | 1,184 | 1.42M |
| January 22, 2026 | 1,220 | 1,206.5 | 1,206.5 | 1,230.5 | 1,177.5 | 1.95M |
| January 21, 2026 | 1,211 | 1,211 | 1,211 | 1,222 | 1,205 | 591,897 |
| January 20, 2026 | 1,227.5 | 1,211.5 | 1,211.5 | 1,233 | 1,211.5 | 1.05M |
| January 19, 2026 | 1,232 | 1,228 | 1,228 | 1,239 | 1,225 | 818,879 |
| January 16, 2026 | 1,214 | 1,225 | 1,225 | 1,225 | 1,210 | 6.27M |
| January 15, 2026 | 1,202.5 | 1,218.5 | 1,218.5 | 1,227 | 1,198.5 | 830,165 |
| January 14, 2026 | 1,195.5 | 1,198.5 | 1,198.5 | 1,198.5 | 1,181 | 1.29M |
| January 13, 2026 | 1,213 | 1,192 | 1,192 | 1,215.5 | 1,189.5 | 946,854 |
| January 12, 2026 | 1,233 | 1,215.5 | 1,215.5 | 1,234.55 | 1,209 | 1.05M |
| January 09, 2026 | 1,230 | 1,242 | 1,242 | 1,242 | 1,217.89 | 992,591 |
| January 08, 2026 | 1,234.5 | 1,236.5 | 1,236.5 | 1,242 | 1,229 | 760,184 |
| January 07, 2026 | 1,223.5 | 1,232 | 1,232 | 1,239 | 1,220 | 762,641 |
| January 06, 2026 | 1,201 | 1,216 | 1,216 | 1,241 | 1,196 | 1.21M |
| January 05, 2026 | 1,208 | 1,200 | 1,200 | 1,208 | 1,179.83 | 704,168 |
| January 02, 2026 | 1,197.5 | 1,206 | 1,206 | 1,206 | 1,189 | 623,881 |
| December 31, 2025 | 1,205 | 1,194 | 1,194 | 1,205 | 1,190.5 | 354,451 |
| December 30, 2025 | 1,188.5 | 1,203 | 1,203 | 1,203 | 1,183.5 | 1.22M |
| December 29, 2025 | 1,179 | 1,188 | 1,188 | 1,188 | 1,172 | 325,564 |
| December 24, 2025 | 1,177 | 1,178.5 | 1,178.5 | 1,182 | 1,172.5 | 122,191 |
| December 23, 2025 | 1,184.5 | 1,178.5 | 1,178.5 | 1,186.5 | 1,177 | 448,973 |
| December 22, 2025 | 1,172.5 | 1,177 | 1,177 | 1,182 | 1,165.5 | 874,806 |
| December 19, 2025 | 1,183 | 1,188 | 1,188 | 1,188 | 1,168 | 4.99M |
| December 18, 2025 | 1,182 | 1,185 | 1,185 | 1,192 | 1,179 | 2.03M |
| December 17, 2025 | 1,179.5 | 1,203 | 1,185.12 | 1,213 | 1,177 | 2.47M |
| December 16, 2025 | 1,180.5 | 1,173 | 1,155.57 | 1,181 | 1,170.5 | 1.3M |
| December 15, 2025 | 1,182 | 1,178.5 | 1,178.5 | 1,187.5 | 1,174.5 | 345,481 |
| December 12, 2025 | 1,170 | 1,176.5 | 1,176.5 | 1,179 | 1,164.5 | 1.18M |
| December 11, 2025 | 1,171 | 1,174.5 | 1,174.5 | 1,180 | 1,162.5 | 1.26M |
| December 10, 2025 | 1,191.5 | 1,175 | 1,175 | 1,196 | 1,175 | 1.24M |
| December 09, 2025 | 1,196.5 | 1,195.5 | 1,195.5 | 1,207.5 | 1,190 | 2.36M |
| December 08, 2025 | 1,202 | 1,199 | 1,199 | 1,209.59 | 1,199 | 961,668 |
| December 05, 2025 | 1,214.5 | 1,208 | 1,208 | 1,219.5 | 1,208 | 834,111 |
| December 04, 2025 | 1,220 | 1,222.5 | 1,222.5 | 1,223.5 | 1,215 | 298,444 |
| December 03, 2025 | 1,230 | 1,225 | 1,225 | 1,234 | 1,217 | 1.1M |
| December 02, 2025 | 1,233.5 | 1,231 | 1,231 | 1,240.5 | 1,226 | 1.66M |
| December 01, 2025 | 1,235 | 1,233.5 | 1,233.5 | 1,237 | 1,228.5 | 926,917 |
| November 28, 2025 | 1,235.5 | 1,237 | 1,237 | 1,243 | 1,231.5 | 786,798 |
| November 27, 2025 | 1,230 | 1,238.5 | 1,238.5 | 1,241.5 | 1,226 | 271,405 |
| November 26, 2025 | 1,205.5 | 1,225.5 | 1,225.5 | 1,237.5 | 1,195.38 | 1.39M |