2,018.50
-15.75(-0.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,033.5 | 2,018.5 | 2,018.5 | 2,037.06 | 2,009 | 11,573 |
| February 19, 2026 | 2,030.5 | 2,034.25 | 2,034.25 | 2,049.5 | 2,030.5 | 1,066 |
| February 18, 2026 | 2,044 | 2,051.5 | 2,051.5 | 2,051.5 | 2,039.5 | 807 |
| February 17, 2026 | 2,038.5 | 2,039 | 2,039 | 2,052.5 | 2,030 | 1,823 |
| February 16, 2026 | 2,051.44 | 2,039 | 2,039 | 2,064 | 2,037 | 3,975 |
| February 13, 2026 | 2,059.34 | 2,064.75 | 2,064.75 | 2,065.69 | 2,050.5 | 12,349 |
| February 12, 2026 | 2,074.5 | 2,066.25 | 2,066.25 | 2,079.5 | 2,056.5 | 6,285 |
| February 11, 2026 | 2,016.5 | 2,059 | 2,059 | 2,059 | 1,999 | 23,135 |
| February 10, 2026 | 1,971.5 | 2,003.5 | 2,003.5 | 2,003.5 | 1,971.5 | 7,786 |
| February 09, 2026 | 1,964 | 1,960 | 1,960 | 1,967.5 | 1,952 | 6,457 |
| February 06, 2026 | 1,950 | 1,948 | 1,948 | 1,951 | 1,934 | 7,069 |
| February 05, 2026 | 1,957.5 | 1,936 | 1,936 | 1,957.5 | 1,934.5 | 1,442 |
| February 04, 2026 | 1,887 | 1,928.5 | 1,928.5 | 1,936.68 | 1,879.5 | 57,357 |
| February 03, 2026 | 1,859 | 1,872 | 1,872 | 1,884 | 1,856 | 2,317 |
| February 02, 2026 | 1,838.5 | 1,864 | 1,864 | 1,866 | 1,838.5 | 8,401 |
| January 30, 2026 | 1,866 | 1,857 | 1,857 | 1,866 | 1,840 | 5,583 |
| January 29, 2026 | 1,897.5 | 1,861 | 1,861 | 1,901 | 1,861 | 6,556 |
| January 28, 2026 | 1,909 | 1,890.5 | 1,890.5 | 1,909 | 1,886.5 | 6,928 |
| January 27, 2026 | 1,910.5 | 1,897.5 | 1,897.5 | 1,922 | 1,897.38 | 11,232 |
| January 26, 2026 | 1,941.5 | 1,918 | 1,918 | 1,941.5 | 1,918 | 5,650 |
| January 23, 2026 | 1,940 | 1,917.5 | 1,917.5 | 1,940 | 1,913.5 | 5,195 |
| January 22, 2026 | 1,946.5 | 1,956 | 1,956 | 1,962 | 1,946.5 | 11,732 |
| January 21, 2026 | 1,920.5 | 1,929.5 | 1,929.5 | 1,941.5 | 1,919 | 2,097 |
| January 20, 2026 | 1,933.5 | 1,915 | 1,915 | 1,933.5 | 1,909.7 | 3,407 |
| January 19, 2026 | 1,947.5 | 1,929 | 1,929 | 1,948.78 | 1,929 | 126,273 |
| January 16, 2026 | 1,966.5 | 1,954 | 1,954 | 1,966.5 | 1,948.5 | 29,859 |
| January 15, 2026 | 1,960 | 1,963.5 | 1,963.5 | 1,963.5 | 1,948 | 2,894 |
| January 14, 2026 | 1,931.5 | 1,937 | 1,937 | 1,937 | 1,919.64 | 2,495 |
| January 13, 2026 | 1,930.5 | 1,918.5 | 1,918.5 | 1,930.5 | 1,917.08 | 1,556 |
| January 12, 2026 | 1,936 | 1,923 | 1,923 | 1,936 | 1,911 | 2,886 |
| January 09, 2026 | 1,881 | 1,906 | 1,906 | 1,906 | 1,874 | 5,741 |
| January 08, 2026 | 1,842.57 | 1,858 | 1,858 | 1,862 | 1,829.5 | 3,400 |
| January 07, 2026 | 1,878.5 | 1,861 | 1,861 | 1,883 | 1,855 | 19,970 |
| January 06, 2026 | 1,855 | 1,861 | 1,861 | 1,861 | 1,843.3 | 58,103 |
| January 05, 2026 | 1,832 | 1,844 | 1,844 | 1,857 | 1,829.5 | 2,139 |
| January 02, 2026 | 1,838 | 1,830 | 1,830 | 1,850.5 | 1,828.5 | 4,481 |
| December 31, 2025 | 1,839 | 1,832.5 | 1,832.5 | 1,839 | 1,830 | 312 |
| December 30, 2025 | 1,820 | 1,830.5 | 1,830.5 | 1,833 | 1,818 | 117 |
| December 29, 2025 | 1,811.09 | 1,816.5 | 1,816.5 | 1,823.5 | 1,811.09 | 1,247 |
| December 24, 2025 | 1,811 | 1,801 | 1,801 | 1,811 | 1,801 | 1,832 |
| December 23, 2025 | 1,801.5 | 1,792.5 | 1,792.5 | 1,801.5 | 1,791.5 | 10,324 |
| December 22, 2025 | 1,805 | 1,793.5 | 1,793.5 | 1,805 | 1,793.5 | 3,266 |
| December 19, 2025 | 1,810 | 1,819 | 1,819 | 1,825.23 | 1,810 | 880 |
| December 18, 2025 | 1,818 | 1,824 | 1,824 | 1,826 | 1,814.5 | 4,903 |
| December 17, 2025 | 1,814 | 1,798.5 | 1,798.5 | 1,814 | 1,798.5 | 8,115 |
| December 16, 2025 | 1,806.5 | 1,798.25 | 1,798.25 | 1,806.5 | 1,794.8 | 202 |
| December 15, 2025 | 1,811.5 | 1,798.25 | 1,798.25 | 1,811.5 | 1,793.92 | 1,580 |
| December 12, 2025 | 1,801 | 1,795 | 1,795 | 1,802 | 1,794.81 | 136 |
| December 11, 2025 | 1,803.5 | 1,801 | 1,801 | 1,812.48 | 1,798.5 | 903 |
| December 10, 2025 | 1,772 | 1,778.5 | 1,778.5 | 1,778.5 | 1,757.5 | 2,518 |
| December 09, 2025 | 1,781.56 | 1,778.25 | 1,778.25 | 1,781.8 | 1,774 | 4,515 |
| December 08, 2025 | 1,791.5 | 1,789 | 1,789 | 1,791.5 | 1,782.5 | 12,850 |
| December 05, 2025 | 1,779.5 | 1,789 | 1,789 | 1,795.4 | 1,779.5 | 15,695 |
| December 04, 2025 | 1,781.5 | 1,788 | 1,788 | 1,789.34 | 1,781 | 8,509 |
| December 03, 2025 | 1,772.5 | 1,768.5 | 1,768.5 | 1,779 | 1,766.5 | 24,865 |
| December 02, 2025 | 1,769 | 1,766 | 1,766 | 1,779 | 1,766 | 1,692 |
| December 01, 2025 | 1,783 | 1,783 | 1,783 | 1,784 | 1,772.6 | 1,189 |
| November 28, 2025 | 1,790 | 1,783 | 1,783 | 1,797 | 1,783 | 1,059 |
| November 27, 2025 | 1,791 | 1,780.5 | 1,780.5 | 1,791 | 1,780.5 | 204 |
| November 26, 2025 | 1,787 | 1,777.5 | 1,777.5 | 1,787 | 1,772 | 620 |