1,639.90
+8.1(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,637.24 | 1,639.9 | 1,639.9 | 1,644.6 | 1,632 | 1,431 |
| February 19, 2026 | 1,632 | 1,631.8 | 1,631.8 | 1,639 | 1,620.8 | 6,707 |
| February 18, 2026 | 1,594.33 | 1,615.4 | 1,615.4 | 1,623.6 | 1,590.04 | 4,163 |
| February 17, 2026 | 1,594.4 | 1,583.5 | 1,583.5 | 1,600.4 | 1,569 | 2,558 |
| February 16, 2026 | 1,600 | 1,597.6 | 1,597.6 | 1,609.8 | 1,592.4 | 6,185 |
| February 13, 2026 | 1,604.6 | 1,601.2 | 1,601.2 | 1,606.2 | 1,593.38 | 4,524 |
| February 12, 2026 | 1,630.13 | 1,626.24 | 1,626.24 | 1,634.2 | 1,619.2 | 1,230 |
| February 11, 2026 | 1,625.98 | 1,624.4 | 1,624.4 | 1,638.6 | 1,617.2 | 4,956 |
| February 10, 2026 | 1,613.8 | 1,611.8 | 1,611.8 | 1,622.62 | 1,595.2 | 1,872 |
| February 09, 2026 | 1,598.8 | 1,617.6 | 1,617.6 | 1,619.73 | 1,595.5 | 64,754 |
| February 06, 2026 | 1,591.78 | 1,607.2 | 1,609.8 | 1,609.8 | 1,588.34 | 1,841 |
| February 05, 2026 | 1,603.24 | 1,588.1 | 1,588.1 | 1,603.8 | 1,586.61 | 6,671 |
| February 04, 2026 | 1,609.4 | 1,603.2 | 1,603.2 | 1,613.69 | 1,603.2 | 1,852 |
| February 03, 2026 | 1,567.2 | 1,606.4 | 1,606.4 | 1,609.2 | 1,567.2 | 7,730 |
| February 02, 2026 | 1,569.8 | 1,565.8 | 1,565.8 | 1,598.8 | 1,554.2 | 4,519 |
| January 30, 2026 | 1,648.4 | 1,642.8 | 1,642.8 | 1,649.82 | 1,629.32 | 16,253 |
| January 29, 2026 | 1,685.07 | 1,668.1 | 1,668.1 | 1,705.07 | 1,656.2 | 5,859 |
| January 28, 2026 | 1,654.6 | 1,652 | 1,652 | 1,658.1 | 1,644.2 | 975 |
| January 27, 2026 | 1,621.4 | 1,630.2 | 1,630.2 | 1,630.2 | 1,617.84 | 4,360 |
| January 26, 2026 | 1,623.4 | 1,620.6 | 1,620.6 | 1,626.8 | 1,615.8 | 16,543 |
| January 23, 2026 | 1,589.6 | 1,606.1 | 1,606.1 | 1,612.8 | 1,589 | 6,494 |
| January 22, 2026 | 1,582.2 | 1,581.5 | 1,581.5 | 1,590.5 | 1,575.09 | 1,281 |
| January 21, 2026 | 1,576 | 1,579.5 | 1,579.5 | 1,582.6 | 1,558.2 | 3,980 |
| January 20, 2026 | 1,565.2 | 1,568.2 | 1,568.2 | 1,572.86 | 1,559.2 | 3,791 |
| January 19, 2026 | 1,562.2 | 1,560.4 | 1,560.4 | 1,581 | 1,540.8 | 2,797 |
| January 16, 2026 | 1,558.2 | 1,556.91 | 1,556.91 | 1,562.59 | 1,556.91 | 12,566 |
| January 15, 2026 | 1,552.6 | 1,556.8 | 1,556.8 | 1,567.94 | 1,545.8 | 1,948 |
| January 14, 2026 | 1,560.8 | 1,576.12 | 1,576.12 | 1,577.88 | 1,560.8 | 2,863 |
| January 13, 2026 | 1,550.4 | 1,565.8 | 1,565.8 | 1,569.4 | 1,550.4 | 1,506 |
| January 12, 2026 | 1,565.6 | 1,554.7 | 1,554.7 | 1,566.4 | 1,530.25 | 5,610 |
| January 09, 2026 | 1,521.8 | 1,533.2 | 1,533.2 | 1,533.2 | 1,518.8 | 3,912 |
| January 08, 2026 | 1,501.18 | 1,506.9 | 1,506.9 | 1,506.9 | 1,496.8 | 1,495 |
| January 07, 2026 | 1,522 | 1,512.1 | 1,512.1 | 1,523.4 | 1,500.37 | 4,952 |
| January 06, 2026 | 1,536.2 | 1,528 | 1,528 | 1,536.2 | 1,522.43 | 71 |
| January 05, 2026 | 1,498.4 | 1,510.8 | 1,510.8 | 1,515.8 | 1,490.2 | 2,979 |
| January 02, 2026 | 1,483.4 | 1,470.6 | 1,470.6 | 1,505.6 | 1,470.6 | 15,590 |
| December 31, 2025 | 1,477.2 | 1,478 | 1,478 | 1,481.36 | 1,477.2 | 21 |
| December 30, 2025 | 1,489.14 | 1,494.2 | 1,494.2 | 1,502.34 | 1,486.95 | 523 |
| December 29, 2025 | 1,492.6 | 1,478.9 | 1,478.9 | 1,515.8 | 1,478 | 6,805 |
| December 24, 2025 | 1,495.4 | 1,494.9 | 1,494.9 | 1,495.4 | 1,494.62 | 212 |
| December 23, 2025 | 1,480.8 | 1,483.2 | 1,483.2 | 1,489.2 | 1,480.8 | 759 |
| December 22, 2025 | 1,473.2 | 1,474.5 | 1,474.5 | 1,479 | 1,470.8 | 4,948 |
| December 19, 2025 | 1,451.8 | 1,455.7 | 1,455.7 | 1,456.6 | 1,448.6 | 6,034 |
| December 18, 2025 | 1,457.2 | 1,454 | 1,454 | 1,457.2 | 1,450.37 | 428 |
| December 17, 2025 | 1,453.8 | 1,450.5 | 1,450.5 | 1,453.8 | 1,450 | 2,625 |
| December 16, 2025 | 1,445.68 | 1,440.2 | 1,440.2 | 1,447 | 1,440.2 | 4,004 |
| December 15, 2025 | 1,460.14 | 1,449.1 | 1,449.1 | 1,469.38 | 1,449.1 | 5,645 |
| December 12, 2025 | 1,466.33 | 1,454.2 | 1,454.2 | 1,468.72 | 1,451.8 | 848 |
| December 11, 2025 | 1,460 | 1,463.4 | 1,463.4 | 1,463.4 | 1,453.57 | 1,377 |
| December 10, 2025 | 1,455.4 | 1,454.67 | 1,454.67 | 1,459.4 | 1,453.54 | 526 |
| December 09, 2025 | 1,458.6 | 1,455.2 | 1,455.2 | 1,460.45 | 1,450 | 7,415 |
| December 08, 2025 | 1,466.4 | 1,459.1 | 1,459.1 | 1,468.6 | 1,459.1 | 2,288 |
| December 05, 2025 | 1,470 | 1,472.4 | 1,472.4 | 1,478.78 | 1,470 | 288 |
| December 04, 2025 | 1,462 | 1,464.4 | 1,464.4 | 1,466 | 1,458.6 | 2,091 |
| December 03, 2025 | 1,465.4 | 1,465.4 | 1,465.4 | 1,465.4 | 1,446.4 | 3,429 |
| December 02, 2025 | 1,464.4 | 1,455.6 | 1,455.6 | 1,476 | 1,448.4 | 14,633 |
| December 01, 2025 | 1,468.8 | 1,466.3 | 1,466.3 | 1,469.2 | 1,458.8 | 395 |
| November 28, 2025 | 1,467.2 | 1,458.8 | 1,458.8 | 1,467.2 | 1,436.42 | 4,530 |
| November 27, 2025 | 1,448.8 | 1,443.7 | 1,443.7 | 1,449.2 | 1,443.7 | 158 |
| November 26, 2025 | 1,435.48 | 1,438.4 | 1,438.4 | 1,439 | 1,430 | 6,852 |