2,109.25
-13.25(-0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,125.5 | 2,109.25 | 2,109.25 | 2,129.18 | 1,883.3 | 8,167 |
| February 19, 2026 | 2,116 | 2,122.5 | 2,122.5 | 2,127.32 | 2,111 | 7,565 |
| February 18, 2026 | 2,065.5 | 2,075.25 | 2,075.25 | 2,084.5 | 2,057.36 | 6,877 |
| February 17, 2026 | 2,055 | 2,051 | 2,051 | 2,113 | 2,004 | 3,122 |
| February 16, 2026 | 2,021.5 | 2,014.75 | 2,014.75 | 2,029.5 | 2,009.5 | 1,662 |
| February 13, 2026 | 2,011.62 | 2,008.5 | 2,008.5 | 2,022 | 2,008.5 | 2,738 |
| February 12, 2026 | 2,041.5 | 2,014 | 2,014 | 2,051.5 | 2,014 | 1,646 |
| February 11, 2026 | 1,980.21 | 1,984.5 | 1,984.5 | 1,997.5 | 1,980.21 | 746 |
| February 10, 2026 | 1,995.5 | 1,972.25 | 1,972.25 | 1,995.5 | 1,971 | 5,178 |
| February 09, 2026 | 1,968.5 | 1,980.25 | 1,980.25 | 1,988.92 | 1,960.5 | 33,897 |
| February 06, 2026 | 1,889.73 | 1,893.75 | 1,893.75 | 1,902.3 | 1,871 | 1,785 |
| February 05, 2026 | 1,850 | 1,857.75 | 1,857.75 | 1,876 | 1,839 | 3,904 |
| February 04, 2026 | 1,849.5 | 1,836.75 | 1,836.75 | 1,850 | 1,836.75 | 220 |
| February 03, 2026 | 1,836.04 | 1,812.5 | 1,812.5 | 1,836.04 | 1,812.5 | 929 |
| February 02, 2026 | 1,778 | 1,815.75 | 1,815.75 | 1,826 | 1,778 | 1,355 |
| January 30, 2026 | 1,824.5 | 1,804.5 | 1,804.5 | 1,824.5 | 1,793 | 557 |
| January 29, 2026 | 1,830.09 | 1,811.5 | 1,811.5 | 1,830.09 | 1,811.5 | 121 |
| January 28, 2026 | 1,852.67 | 1,835.25 | 1,835.25 | 1,866.35 | 1,830 | 7,917 |
| January 27, 2026 | 1,862.5 | 1,823.5 | 1,823.5 | 1,862.5 | 1,823.5 | 1,845 |
| January 26, 2026 | 1,830.5 | 1,815.75 | 1,815.75 | 1,830.5 | 1,806 | 1,825 |
| January 23, 2026 | 1,835.98 | 1,843 | 1,843 | 1,843 | 1,819.5 | 169 |
| January 22, 2026 | 1,832.5 | 1,832 | 1,832 | 1,839 | 1,821 | 1,001 |
| January 21, 2026 | 1,827.5 | 1,857.25 | 1,857.25 | 1,880.5 | 1,827.5 | 952 |
| January 20, 2026 | 1,800 | 1,826.25 | 1,826.25 | 1,826.25 | 1,800 | 1,762 |
| January 19, 2026 | 1,789.83 | 1,787.5 | 1,787.5 | 1,789.83 | 1,787.5 | 100 |
| January 16, 2026 | 1,763 | 1,763 | 1,763 | 1,763 | 1,763 | 19 |
| January 15, 2026 | 1,729.5 | 1,760 | 1,760 | 1,760 | 1,729.5 | 2,911 |
| January 14, 2026 | 1,716 | 1,717.25 | 1,717.25 | 1,717.25 | 1,704 | 24,600 |
| January 13, 2026 | 1,687 | 1,698.5 | 1,698.5 | 1,698.79 | 1,687 | 1,538 |
| January 12, 2026 | 1,714.5 | 1,725 | 1,725 | 1,725 | 1,711.5 | 542 |
| January 09, 2026 | 1,724 | 1,737.5 | 1,737.5 | 1,737.5 | 1,724 | 956 |
| January 08, 2026 | 1,730 | 1,720.75 | 1,720.75 | 1,730 | 1,719.5 | 7,600 |
| January 07, 2026 | 1,758 | 1,756.5 | 1,756.5 | 1,760.8 | 1,756.5 | 1,996 |
| January 06, 2026 | 1,755.5 | 1,763 | 1,763 | 1,763 | 1,754.39 | 1,067 |
| January 05, 2026 | 1,766.5 | 1,782 | 1,782 | 1,782 | 1,766.5 | 9,605 |
| January 02, 2026 | 1,738.5 | 1,734 | 1,734 | 1,738.5 | 1,734 | 19,497 |
| December 31, 2025 | 1,739 | 1,724 | 1,724 | 1,739 | 1,716.85 | 359 |
| December 30, 2025 | 1,714.15 | 1,739.75 | 1,739.75 | 1,739.75 | 1,713 | 34,085 |
| December 29, 2025 | 1,727.5 | 1,769 | 1,769 | 1,769 | 1,710.5 | 74 |
| December 24, 2025 | 1,766.5 | 1,769 | 1,769 | 1,770.5 | 1,766.5 | 48 |
| December 23, 2025 | 1,760 | 1,765.75 | 1,765.75 | 1,768 | 1,760 | 653 |
| December 22, 2025 | 1,758.5 | 1,762.5 | 1,762.5 | 1,762.5 | 1,753.5 | 28 |
| December 19, 2025 | 1,728 | 1,741 | 1,741 | 1,742.89 | 1,726 | 225 |
| December 18, 2025 | 1,724.5 | 1,737.25 | 1,737.25 | 1,737.25 | 1,724.5 | 6 |
| December 17, 2025 | 1,738 | 1,725.75 | 1,725.75 | 1,738 | 1,725.75 | 44 |
| December 16, 2025 | 1,739 | 1,729 | 1,729 | 1,739 | 1,729 | 1,202 |
| December 15, 2025 | 1,757.5 | 1,759.5 | 1,759.5 | 1,761.5 | 1,757.5 | 96 |
| December 12, 2025 | 1,732 | 1,717.5 | 1,717.5 | 1,732 | 1,717.5 | 0 |
| December 11, 2025 | 1,721.5 | 1,721 | 1,721 | 1,727.85 | 1,716 | 14,176 |
| December 10, 2025 | 1,741 | 1,739.75 | 1,739.75 | 1,741 | 1,739.75 | 22 |
| December 09, 2025 | 1,730.5 | 1,741.25 | 1,741.25 | 1,741.25 | 1,724.5 | 36,501 |
| December 08, 2025 | 1,717.5 | 1,716.75 | 1,716.75 | 1,717.5 | 1,716.75 | 2,219 |
| December 05, 2025 | 1,736 | 1,734 | 1,734 | 1,743 | 1,734 | 2,219 |
| December 04, 2025 | 1,726.5 | 1,720 | 1,720 | 1,726.5 | 1,716.13 | 1,308 |
| December 03, 2025 | 1,748.5 | 1,735.5 | 1,735.5 | 1,748.5 | 1,735.5 | 14 |
| December 02, 2025 | 1,743.5 | 1,746 | 1,746 | 1,754 | 1,743.5 | 4 |
| December 01, 2025 | 1,755.5 | 1,755.5 | 1,755.5 | 1,762 | 1,748.5 | 32,375 |
| November 28, 2025 | 1,705 | 1,716.5 | 1,716.5 | 1,720.5 | 1,705 | 6,614 |
| November 27, 2025 | 1,712 | 1,693.75 | 1,693.75 | 1,712 | 1,693.75 | 3,354 |
| November 26, 2025 | 1,726 | 1,711.5 | 1,711.5 | 1,726 | 1,711.5 | 22 |