1,169.00
+5(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,167 | 1,169 | 1,169 | 1,171.7 | 1,164.5 | 11,430 |
| February 19, 2026 | 1,156.5 | 1,164 | 1,164 | 1,164 | 1,156.5 | 368 |
| February 18, 2026 | 1,126.5 | 1,146 | 1,146 | 1,147.5 | 1,126.5 | 3,292 |
| February 17, 2026 | 1,121.5 | 1,124.75 | 1,124.75 | 1,129.5 | 1,121.5 | 4,717 |
| February 16, 2026 | 1,110 | 1,126.5 | 1,126.5 | 1,128.7 | 1,110 | 912 |
| February 13, 2026 | 1,129 | 1,129 | 1,129 | 1,131 | 1,124.98 | 260 |
| February 12, 2026 | 1,149 | 1,127.25 | 1,127.25 | 1,152.3 | 1,127.25 | 1,421 |
| February 11, 2026 | 1,141.5 | 1,144 | 1,144 | 1,148 | 1,140.4 | 1,084 |
| February 10, 2026 | 1,134.5 | 1,133 | 1,133 | 1,139.5 | 1,133 | 1,033 |
| February 09, 2026 | 1,144 | 1,136.5 | 1,136.5 | 1,144 | 1,127 | 178 |
| February 06, 2026 | 1,128 | 1,134 | 1,134 | 1,135.6 | 1,124.5 | 1,704 |
| February 05, 2026 | 1,134.6 | 1,127.25 | 1,127.25 | 1,134.6 | 1,124.5 | 450 |
| February 04, 2026 | 1,130.5 | 1,128 | 1,128 | 1,130.5 | 1,126 | 1,236 |
| February 03, 2026 | 1,109 | 1,124 | 1,124 | 1,125.5 | 1,109 | 15,748 |
| February 02, 2026 | 1,097 | 1,108 | 1,108 | 1,123.5 | 1,094.5 | 1,027 |
| January 30, 2026 | 1,150.5 | 1,151.5 | 1,151.5 | 1,157 | 1,140.5 | 8,561 |
| January 29, 2026 | 1,170.5 | 1,164.75 | 1,164.75 | 1,193 | 1,164.75 | 9,626 |
| January 28, 2026 | 1,151.5 | 1,154.5 | 1,154.5 | 1,155 | 1,148.9 | 3,702 |
| January 27, 2026 | 1,136 | 1,135.5 | 1,135.5 | 1,139.5 | 1,127.7 | 3,992 |
| January 26, 2026 | 1,140 | 1,136.25 | 1,136.25 | 1,153 | 1,136.25 | 3,552 |
| January 23, 2026 | 1,131 | 1,136.5 | 1,136.5 | 1,140 | 1,130 | 15,119 |
| January 22, 2026 | 1,126.4 | 1,124 | 1,124 | 1,128.55 | 1,123.7 | 8,098 |
| January 21, 2026 | 1,126 | 1,129 | 1,129 | 1,132 | 1,126 | 13,028 |
| January 20, 2026 | 1,116.5 | 1,118.5 | 1,118.5 | 1,121.6 | 1,115 | 319,305 |
| January 19, 2026 | 1,118.8 | 1,119.25 | 1,119.25 | 1,130.5 | 1,113.5 | 5,059 |
| January 16, 2026 | 1,115.5 | 1,116.5 | 1,116.5 | 1,120.5 | 1,113.3 | 1,255 |
| January 15, 2026 | 1,112.5 | 1,116 | 1,116 | 1,117.7 | 1,112.5 | 1,412 |
| January 14, 2026 | 1,117 | 1,123 | 1,123 | 1,124.63 | 1,114.9 | 10,120 |
| January 13, 2026 | 1,103.5 | 1,118 | 1,118 | 1,120.2 | 1,103.5 | 17,651 |
| January 12, 2026 | 1,105.3 | 1,108.25 | 1,108.25 | 1,110 | 1,101.1 | 42,413 |
| January 09, 2026 | 1,087.5 | 1,097.5 | 1,097.5 | 1,097.7 | 1,087 | 14,452 |
| January 08, 2026 | 1,073 | 1,078 | 1,078 | 1,078 | 1,063 | 2,464 |
| January 07, 2026 | 1,083 | 1,077.25 | 1,077.25 | 1,083 | 1,073.7 | 5,465 |
| January 06, 2026 | 1,084 | 1,090.5 | 1,090.5 | 1,090.5 | 1,077.83 | 25,802 |
| January 05, 2026 | 1,071 | 1,073.75 | 1,073.75 | 1,076.5 | 1,068.5 | 25,978 |
| January 02, 2026 | 1,053.5 | 1,048 | 1,048 | 1,117 | 1,048 | 25,188 |
| December 31, 2025 | 1,090.5 | 1,094 | 1,056.77 | 1,096.99 | 1,090 | 29,461 |
| December 30, 2025 | 1,097.5 | 1,101 | 1,101 | 1,108 | 1,094 | 2,034 |
| December 29, 2025 | 1,115.5 | 1,088 | 1,088 | 1,115.5 | 1,088 | 29,274 |
| December 24, 2025 | 1,099.3 | 1,100.75 | 1,100.75 | 1,100.75 | 1,097.1 | 8 |
| December 23, 2025 | 1,093 | 1,093.75 | 1,093.75 | 1,094 | 1,089.5 | 168 |
| December 22, 2025 | 1,091 | 1,089.5 | 1,089.5 | 1,094 | 1,087.7 | 10,028 |
| December 19, 2025 | 1,078 | 1,082 | 1,082 | 1,084 | 1,075.5 | 13,026 |
| December 18, 2025 | 1,081.5 | 1,079.25 | 1,079.25 | 1,081.5 | 1,073 | 317 |
| December 17, 2025 | 1,081.48 | 1,076.25 | 1,076.25 | 1,085.5 | 1,076.25 | 5,104 |
| December 16, 2025 | 1,073 | 1,066.25 | 1,066.25 | 1,073.39 | 1,066.25 | 813 |
| December 15, 2025 | 1,089 | 1,076.25 | 1,076.25 | 1,092.1 | 1,076.25 | 1,046 |
| December 12, 2025 | 1,094.5 | 1,083.5 | 1,083.5 | 1,094.5 | 1,083.5 | 2,280 |
| December 11, 2025 | 1,084.5 | 1,083.75 | 1,083.75 | 1,085 | 1,081.5 | 2,136 |
| December 10, 2025 | 1,085.5 | 1,084.5 | 1,084.5 | 1,089 | 1,083.8 | 14,706 |
| December 09, 2025 | 1,085.5 | 1,087 | 1,087 | 1,088.1 | 1,083.1 | 8,866 |
| December 08, 2025 | 1,099.5 | 1,090.5 | 1,090.5 | 1,099.5 | 1,087.8 | 1,271 |
| December 05, 2025 | 1,097 | 1,099.5 | 1,099.5 | 1,100.8 | 1,095 | 513 |
| December 04, 2025 | 1,090.5 | 1,091 | 1,091 | 1,091 | 1,084.7 | 12,368 |
| December 03, 2025 | 1,095.5 | 1,092.25 | 1,092.25 | 1,099 | 1,092.25 | 16,149 |
| December 02, 2025 | 1,100.5 | 1,098.75 | 1,098.75 | 1,102.5 | 1,098.75 | 3,996 |
| December 01, 2025 | 1,104.5 | 1,102 | 1,102 | 1,104.5 | 1,094 | 76 |
| November 28, 2025 | 1,106 | 1,096 | 1,096 | 1,106 | 1,072.5 | 38 |
| November 27, 2025 | 1,087 | 1,080 | 1,080 | 1,088 | 1,080 | 325 |
| November 26, 2025 | 1,080 | 1,080.5 | 1,080.5 | 1,084.5 | 1,078.3 | 12,104 |