1,133.75
+9.75(+0.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,131.5 | 1,133.75 | 1,133.75 | 1,138.5 | 1,122 | 64,657 |
| February 19, 2026 | 1,129.5 | 1,124 | 1,124 | 1,142.43 | 1,124 | 21,249 |
| February 18, 2026 | 1,120.5 | 1,122.75 | 1,122.75 | 1,125.5 | 1,117.5 | 3,670 |
| February 17, 2026 | 1,117 | 1,121.25 | 1,121.25 | 1,125.5 | 1,115 | 10,874 |
| February 16, 2026 | 1,129 | 1,106 | 1,106 | 1,148.5 | 1,106 | 15,125 |
| February 13, 2026 | 1,118.5 | 1,114.75 | 1,114.75 | 1,119.5 | 1,107 | 8,583 |
| February 12, 2026 | 1,115.5 | 1,117.75 | 1,117.75 | 1,149.5 | 1,115.5 | 5,682 |
| February 11, 2026 | 1,106.76 | 1,115.54 | 1,115.54 | 1,116 | 1,098.06 | 11,393 |
| February 10, 2026 | 1,109.07 | 1,112 | 1,112 | 1,116 | 1,108 | 3,433 |
| February 09, 2026 | 1,115 | 1,112.75 | 1,112.75 | 1,115.06 | 1,106 | 6,621 |
| February 06, 2026 | 1,099 | 1,106.25 | 1,106.25 | 1,108 | 1,094.5 | 22,635 |
| February 05, 2026 | 1,099 | 1,098 | 1,098 | 1,100.51 | 1,093.5 | 8,522 |
| February 04, 2026 | 1,099 | 1,102.25 | 1,102.25 | 1,105.5 | 1,097.65 | 3,458 |
| February 03, 2026 | 1,104.5 | 1,098.75 | 1,098.75 | 1,108 | 1,098.05 | 7,372 |
| February 02, 2026 | 1,093.5 | 1,090.75 | 1,090.75 | 1,095.5 | 1,082.5 | 21,139 |
| January 30, 2026 | 1,091 | 1,093 | 1,093 | 1,097 | 1,088.53 | 7,538 |
| January 29, 2026 | 1,091 | 1,081 | 1,081 | 1,091.5 | 1,081 | 28,349 |
| January 28, 2026 | 1,109 | 1,099.5 | 1,099.5 | 1,111.5 | 1,099.5 | 6,844 |
| January 27, 2026 | 1,116 | 1,115.5 | 1,115.5 | 1,118.4 | 1,109 | 36,222 |
| January 26, 2026 | 1,100.94 | 1,095.75 | 1,095.75 | 1,100.94 | 1,090 | 19,231 |
| January 23, 2026 | 1,087 | 1,078 | 1,078 | 1,087 | 1,076 | 16,533 |
| January 22, 2026 | 1,077 | 1,072 | 1,072 | 1,079.57 | 1,072 | 7,301 |
| January 21, 2026 | 1,068.5 | 1,071.5 | 1,071.5 | 1,096.5 | 1,064.5 | 26,490 |
| January 20, 2026 | 1,062.5 | 1,054 | 1,054 | 1,062.5 | 1,051.56 | 17,125 |
| January 19, 2026 | 1,068.5 | 1,068 | 1,068 | 1,072.93 | 1,064 | 22,463 |
| January 16, 2026 | 1,072 | 1,075 | 1,075 | 1,075 | 1,070 | 2,681 |
| January 15, 2026 | 1,068 | 1,077.25 | 1,077.25 | 1,079 | 1,068 | 9,797 |
| January 14, 2026 | 1,069.5 | 1,068.25 | 1,068.25 | 1,071.5 | 1,066.02 | 7,030 |
| January 13, 2026 | 1,062 | 1,065.75 | 1,065.75 | 1,067.41 | 1,060 | 19,370 |
| January 12, 2026 | 1,055 | 1,056.75 | 1,056.75 | 1,057.68 | 1,025 | 6,782 |
| January 09, 2026 | 1,044 | 1,051.25 | 1,051.25 | 1,052.47 | 1,044 | 4,013 |
| January 08, 2026 | 1,040.45 | 1,032 | 1,032 | 1,040.45 | 1,032 | 110 |
| January 07, 2026 | 1,037.5 | 1,041.75 | 1,041.75 | 1,043 | 1,036 | 2,375 |
| January 06, 2026 | 1,039.56 | 1,035 | 1,035 | 1,044.5 | 1,034.5 | 9,810 |
| January 05, 2026 | 1,045 | 1,041 | 1,041 | 1,049.5 | 1,038 | 53,561 |
| January 02, 2026 | 1,039 | 1,036.75 | 1,036.75 | 1,040.2 | 1,027.5 | 3,486 |
| December 31, 2025 | 1,042 | 1,041.5 | 1,041.5 | 1,044.06 | 1,041.5 | 9,244 |
| December 30, 2025 | 1,042 | 1,042.5 | 1,042.5 | 1,049 | 1,042 | 2,073 |
| December 29, 2025 | 1,042.24 | 1,043.75 | 1,043.75 | 1,043.94 | 1,034.5 | 32,419 |
| December 24, 2025 | 1,047.5 | 1,040.5 | 1,040.5 | 1,047.5 | 1,040.5 | 248 |
| December 23, 2025 | 1,037 | 1,041.25 | 1,041.25 | 1,042 | 1,035 | 11,847 |
| December 22, 2025 | 1,038.5 | 1,038.5 | 1,038.5 | 1,042 | 1,031.5 | 2,299 |
| December 19, 2025 | 1,036.5 | 1,040.25 | 1,040.25 | 1,043.93 | 1,033.5 | 12,739 |
| December 18, 2025 | 1,030.3 | 1,030.5 | 1,030.5 | 1,030.5 | 1,030.3 | 174 |
| December 17, 2025 | 1,031 | 1,011 | 1,011 | 1,031 | 1,011 | 2,140 |
| December 16, 2025 | 1,018.45 | 1,014 | 1,014 | 1,026.62 | 1,014 | 5,743 |
| December 15, 2025 | 1,024.87 | 1,024.25 | 1,024.25 | 1,028 | 1,017.48 | 9,947 |
| December 12, 2025 | 1,015 | 1,019.75 | 1,019.75 | 1,022.75 | 1,014.5 | 5,836 |
| December 11, 2025 | 1,008 | 1,008.75 | 1,008.75 | 1,013 | 998.75 | 7,801 |
| December 10, 2025 | 1,003.5 | 1,005.13 | 1,005.13 | 1,006.5 | 999.5 | 3,105 |
| December 09, 2025 | 1,001 | 1,003.38 | 1,003.38 | 1,006.5 | 991.5 | 5,951 |
| December 08, 2025 | 1,003.4 | 1,000 | 1,000 | 1,003.4 | 998.52 | 7,307 |
| December 05, 2025 | 1,010 | 1,008 | 1,008 | 1,014 | 1,002.55 | 11,011 |
| December 04, 2025 | 1,008 | 1,006.5 | 1,006.5 | 1,009.5 | 999.5 | 27,656 |
| December 03, 2025 | 1,009.48 | 1,010 | 1,010 | 1,040.1 | 1,006.11 | 147,175 |
| December 02, 2025 | 1,013 | 1,019 | 1,019 | 1,023 | 1,013 | 150,696 |
| December 01, 2025 | 1,005.5 | 1,008.25 | 1,008.25 | 1,011 | 1,002.5 | 33,700 |
| November 28, 2025 | 998.5 | 998.63 | 998.63 | 1,007.27 | 997 | 21,348 |
| November 27, 2025 | 1,007.5 | 1,000.25 | 1,000.25 | 1,007.5 | 1,000.25 | 5 |
| November 26, 2025 | 1,012 | 1,012.25 | 1,012.25 | 1,015 | 1,006.57 | 276 |