1,497.30
-1.6(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,507.6 | 1,497.3 | 1,497.3 | 1,552.8 | 1,482.6 | 3,253 |
| February 19, 2026 | 1,515 | 1,498.9 | 1,498.9 | 1,548.4 | 1,458.4 | 1,724 |
| February 18, 2026 | 1,481.6 | 1,485.8 | 1,485.8 | 1,511.8 | 1,442 | 1,435 |
| February 17, 2026 | 1,449 | 1,486.5 | 1,486.5 | 1,494.4 | 1,449 | 1,549 |
| February 16, 2026 | 1,467.4 | 1,463.2 | 1,463.2 | 1,472.2 | 1,451.2 | 2,021 |
| February 13, 2026 | 1,450 | 1,482.8 | 1,482.8 | 1,492 | 1,435.27 | 1,495 |
| February 12, 2026 | 1,470.2 | 1,430.8 | 1,430.8 | 1,501.4 | 1,418.2 | 2,762 |
| February 11, 2026 | 1,464.8 | 1,451.5 | 1,451.5 | 1,490 | 1,437.2 | 2,338 |
| February 10, 2026 | 1,479.4 | 1,489.8 | 1,489.8 | 1,493.6 | 1,461 | 1,851 |
| February 09, 2026 | 1,486.8 | 1,475.6 | 1,475.6 | 1,491.4 | 1,456 | 3,797 |
| February 06, 2026 | 1,440.8 | 1,467.6 | 1,467.6 | 1,498 | 1,433.4 | 2,773 |
| February 05, 2026 | 1,487.6 | 1,466.1 | 1,466.1 | 1,522.6 | 1,456.6 | 3,172 |
| February 04, 2026 | 1,498.2 | 1,481.8 | 1,481.8 | 1,536.6 | 1,464.2 | 3,379 |
| February 03, 2026 | 1,487.8 | 1,503.5 | 1,503.5 | 1,524.6 | 1,487.8 | 2,691 |
| February 02, 2026 | 1,462.6 | 1,495.6 | 1,495.6 | 1,533 | 1,453.4 | 12,871 |
| January 30, 2026 | 1,469 | 1,461.6 | 1,461.6 | 1,532.4 | 1,461.6 | 4,135 |
| January 29, 2026 | 1,496.2 | 1,486.5 | 1,486.5 | 1,540.6 | 1,464.6 | 3,306 |
| January 28, 2026 | 1,523 | 1,472 | 1,472 | 1,525.8 | 1,472 | 4,222 |
| January 27, 2026 | 1,534.8 | 1,533 | 1,533 | 1,572.8 | 1,510.2 | 3,562 |
| January 26, 2026 | 1,543.8 | 1,526 | 1,526 | 1,544.8 | 1,498 | 5,143 |
| January 23, 2026 | 1,594.4 | 1,555.5 | 1,555.5 | 1,628 | 1,525.4 | 7,092 |
| January 22, 2026 | 1,563.8 | 1,584.8 | 1,584.8 | 1,595 | 1,544.6 | 4,173 |
| January 21, 2026 | 1,513.2 | 1,531.7 | 1,531.7 | 1,568.6 | 1,491.6 | 2,849 |
| January 20, 2026 | 1,491.2 | 1,503.2 | 1,503.2 | 1,503.2 | 1,458.4 | 4,616 |
| January 19, 2026 | 1,483.8 | 1,487.7 | 1,487.7 | 1,508 | 1,473.2 | 5,449 |
| January 16, 2026 | 1,532 | 1,521.2 | 1,521.2 | 1,532 | 1,489.2 | 2,659 |
| January 15, 2026 | 1,543.4 | 1,514.2 | 1,514.2 | 1,548.6 | 1,500.4 | 3,964 |
| January 14, 2026 | 1,511 | 1,519.9 | 1,519.9 | 1,525.6 | 1,493.4 | 2,386 |
| January 13, 2026 | 1,486.2 | 1,481 | 1,481 | 1,505.6 | 1,457.2 | 3,785 |
| January 12, 2026 | 1,479.8 | 1,472.4 | 1,472.4 | 1,488.8 | 1,457 | 4,914 |
| January 09, 2026 | 1,488.8 | 1,486.4 | 1,486.4 | 1,507 | 1,468.4 | 2,885 |
| January 08, 2026 | 1,494.6 | 1,476.9 | 1,476.9 | 1,508.2 | 1,449.8 | 2,490 |
| January 07, 2026 | 1,466.6 | 1,484.4 | 1,484.4 | 1,502.8 | 1,453.8 | 2,053 |
| January 06, 2026 | 1,424.6 | 1,452.5 | 1,452.5 | 1,466.4 | 1,391.2 | 3,163 |
| January 05, 2026 | 1,416.2 | 1,401.4 | 1,401.4 | 1,452.6 | 1,378.8 | 3,758 |
| January 02, 2026 | 1,413 | 1,414 | 1,414 | 1,449 | 1,393 | 3,445 |
| December 31, 2025 | 1,423.66 | 1,416.7 | 1,416.7 | 1,423.66 | 1,416.7 | 62 |
| December 30, 2025 | 1,414.8 | 1,410.9 | 1,410.9 | 1,434 | 1,403.8 | 2,249 |
| December 29, 2025 | 1,450 | 1,417.2 | 1,417.2 | 1,453.8 | 1,409 | 3,320 |
| December 24, 2025 | 1,447.8 | 1,440.6 | 1,440.6 | 1,447.8 | 1,424.4 | 546 |
| December 23, 2025 | 1,439.11 | 1,435.9 | 1,435.9 | 1,457 | 1,423.4 | 1,459 |
| December 22, 2025 | 1,447.6 | 1,449.1 | 1,449.1 | 1,457.6 | 1,415.8 | 1,792 |
| December 19, 2025 | 1,407.2 | 1,442.5 | 1,442.5 | 1,446.2 | 1,400.2 | 19,204 |
| December 18, 2025 | 1,398.6 | 1,406.5 | 1,406.5 | 1,416.4 | 1,398.6 | 913 |
| December 17, 2025 | 1,440.2 | 1,420.9 | 1,420.9 | 1,440.2 | 1,413.2 | 994 |
| December 16, 2025 | 1,435 | 1,404.4 | 1,404.4 | 1,464 | 1,384 | 2,203 |
| December 15, 2025 | 1,423.4 | 1,433.1 | 1,433.1 | 1,450.6 | 1,421.6 | 2,449 |
| December 12, 2025 | 1,437.6 | 1,425.6 | 1,425.6 | 1,441.8 | 1,414.6 | 2,186 |
| December 11, 2025 | 1,440 | 1,433.7 | 1,433.7 | 1,446.2 | 1,412 | 2,576 |
| December 10, 2025 | 1,413.2 | 1,425.2 | 1,425.2 | 1,429 | 1,396.2 | 2,160 |
| December 09, 2025 | 1,423.4 | 1,424.8 | 1,424.8 | 1,442.4 | 1,414.2 | 1,601 |
| December 08, 2025 | 1,426.4 | 1,435.9 | 1,435.9 | 1,451.13 | 1,400.6 | 3,025 |
| December 05, 2025 | 1,417.6 | 1,411.2 | 1,411.2 | 1,426.6 | 1,378.6 | 1,690 |
| December 04, 2025 | 1,404 | 1,416.9 | 1,416.9 | 1,424.4 | 1,379.8 | 1,312 |
| December 03, 2025 | 1,379.6 | 1,389.3 | 1,389.3 | 1,420.8 | 1,338 | 1,511 |
| December 02, 2025 | 1,393 | 1,377.4 | 1,377.4 | 1,405.6 | 1,372 | 1,878 |
| December 01, 2025 | 1,417 | 1,395.5 | 1,395.5 | 1,429 | 1,377.2 | 2,313 |
| November 28, 2025 | 1,435.4 | 1,415.8 | 1,415.8 | 1,449.8 | 1,407.4 | 2,673 |
| November 27, 2025 | 1,419 | 1,413.6 | 1,413.6 | 1,444.8 | 1,406.8 | 1,313 |
| November 26, 2025 | 1,417.2 | 1,408.6 | 1,408.6 | 1,448.6 | 1,396 | 8,402 |