1,320.00
+11(+0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,316 | 1,320 | 1,320 | 1,331.5 | 1,286 | 575,010 |
| February 19, 2026 | 1,387 | 1,309 | 1,309 | 1,387 | 1,290 | 1.4M |
| February 18, 2026 | 1,432 | 1,388 | 1,388 | 1,432 | 1,330 | 1.04M |
| February 17, 2026 | 1,420 | 1,429 | 1,429 | 1,429 | 1,373 | 888,015 |
| February 16, 2026 | 1,381 | 1,408 | 1,408 | 1,433 | 1,381 | 607,642 |
| February 13, 2026 | 1,376 | 1,370 | 1,370 | 1,430 | 1,368 | 703,044 |
| February 12, 2026 | 1,426 | 1,393 | 1,393 | 1,453 | 1,393 | 737,959 |
| February 11, 2026 | 1,377 | 1,426 | 1,426 | 1,439 | 1,372.25 | 551,922 |
| February 10, 2026 | 1,392 | 1,377 | 1,377 | 1,397 | 1,368 | 327,605 |
| February 09, 2026 | 1,412 | 1,395 | 1,395 | 1,435 | 1,395 | 290,474 |
| February 06, 2026 | 1,396 | 1,404 | 1,404 | 1,434 | 1,370 | 616,496 |
| February 05, 2026 | 1,447 | 1,409 | 1,409 | 1,450 | 1,382 | 856,801 |
| February 04, 2026 | 1,361 | 1,447 | 1,447 | 1,447 | 1,350 | 784,853 |
| February 03, 2026 | 1,422 | 1,419 | 1,419 | 1,444 | 1,405 | 631,402 |
| February 02, 2026 | 1,418 | 1,421 | 1,421 | 1,435 | 1,386 | 848,897 |
| January 30, 2026 | 1,427 | 1,418 | 1,418 | 1,435 | 1,370 | 787,817 |
| January 29, 2026 | 1,346 | 1,436 | 1,436 | 1,452 | 1,340 | 3.22M |
| January 28, 2026 | 1,300 | 1,294 | 1,294 | 1,347 | 1,294 | 806,086 |
| January 27, 2026 | 1,301 | 1,306 | 1,306 | 1,314 | 1,272 | 559,724 |
| January 26, 2026 | 1,311 | 1,300 | 1,300 | 1,323 | 1,290 | 421,195 |
| January 23, 2026 | 1,380 | 1,318 | 1,318 | 1,388 | 1,307 | 866,499 |
| January 22, 2026 | 1,276 | 1,384 | 1,384 | 1,395 | 1,275 | 1.77M |
| January 21, 2026 | 1,227 | 1,269 | 1,269 | 1,286 | 1,227 | 705,599 |
| January 20, 2026 | 1,251 | 1,247 | 1,247 | 1,265 | 1,234 | 259,066 |
| January 19, 2026 | 1,250 | 1,261 | 1,261 | 1,280 | 1,243 | 361,595 |
| January 16, 2026 | 1,291 | 1,274 | 1,274 | 1,299.38 | 1,272 | 250,266 |
| January 15, 2026 | 1,240 | 1,294 | 1,294 | 1,320 | 1,236 | 906,821 |
| January 14, 2026 | 1,259 | 1,223 | 1,223 | 1,264 | 1,208 | 1.08M |
| January 13, 2026 | 1,294 | 1,258 | 1,258 | 1,300 | 1,250 | 581,878 |
| January 12, 2026 | 1,307 | 1,290 | 1,290 | 1,307 | 1,277 | 396,148 |
| January 09, 2026 | 1,314 | 1,303 | 1,303 | 1,324 | 1,283 | 764,963 |
| January 08, 2026 | 1,274 | 1,313 | 1,313 | 1,315 | 1,271 | 519,544 |
| January 07, 2026 | 1,320 | 1,270 | 1,270 | 1,322 | 1,246 | 771,269 |
| January 06, 2026 | 1,304 | 1,321 | 1,315 | 1,330.83 | 1,295 | 543,323 |
| January 05, 2026 | 1,315 | 1,323 | 1,323 | 1,335 | 1,293 | 783,943 |
| January 02, 2026 | 1,293 | 1,304 | 1,304 | 1,312.6 | 1,275 | 464,086 |
| December 31, 2025 | 1,282 | 1,276 | 1,276 | 1,289.48 | 1,274 | 86,588 |
| December 30, 2025 | 1,286 | 1,283 | 1,283 | 1,290 | 1,256 | 263,576 |
| December 29, 2025 | 1,288 | 1,282 | 1,282 | 1,319 | 1,275 | 578,878 |
| December 24, 2025 | 1,271 | 1,281 | 1,281 | 1,292 | 1,264 | 105,246 |
| December 23, 2025 | 1,280 | 1,279 | 1,279 | 1,293 | 1,266 | 293,847 |
| December 22, 2025 | 1,270 | 1,274 | 1,274 | 1,277 | 1,247 | 308,249 |
| December 19, 2025 | 1,277 | 1,280 | 1,280 | 1,289 | 1,256 | 766,640 |
| December 18, 2025 | 1,248 | 1,274 | 1,274 | 1,281 | 1,234 | 380,238 |
| December 17, 2025 | 1,242 | 1,248 | 1,248 | 1,248 | 1,206 | 453,710 |
| December 16, 2025 | 1,230 | 1,257 | 1,257 | 1,298 | 1,229 | 765,120 |
| December 15, 2025 | 1,195 | 1,229 | 1,229 | 1,240 | 1,191 | 704,303 |
| December 12, 2025 | 1,123 | 1,194 | 1,194 | 1,226 | 1,102 | 1.37M |
| December 11, 2025 | 1,050 | 1,112 | 1,112 | 1,116 | 1,031 | 1.11M |
| December 10, 2025 | 1,077 | 1,080 | 1,080 | 1,110 | 1,070 | 573,583 |
| December 09, 2025 | 1,100 | 1,072 | 1,072 | 1,109 | 1,063 | 762,369 |
| December 08, 2025 | 1,098 | 1,100 | 1,100 | 1,109 | 1,090 | 431,375 |
| December 05, 2025 | 1,107 | 1,113 | 1,113 | 1,124 | 1,100 | 368,672 |
| December 04, 2025 | 1,128 | 1,107 | 1,107 | 1,130 | 1,092.5 | 661,423 |
| December 03, 2025 | 1,170 | 1,124 | 1,124 | 1,170 | 1,110 | 519,695 |
| December 02, 2025 | 1,173 | 1,151 | 1,151 | 1,190.35 | 1,144 | 605,133 |
| December 01, 2025 | 1,150 | 1,165 | 1,165 | 1,188 | 1,146 | 451,034 |
| November 28, 2025 | 1,207 | 1,169 | 1,169 | 1,208 | 1,166 | 609,159 |
| November 27, 2025 | 1,200 | 1,201 | 1,201 | 1,221 | 1,189 | 713,103 |
| November 26, 2025 | 1,195 | 1,189.56 | 1,189.56 | 1,201 | 1,173 | 508,690 |