1,524.50
+19.5(+1.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,511.73 | 1,524.5 | 1,524.5 | 1,528.5 | 1,502.5 | 5,826 |
| February 19, 2026 | 1,525 | 1,505 | 1,505 | 1,525 | 1,494 | 79,428 |
| February 18, 2026 | 1,520 | 1,526.5 | 1,526.5 | 1,528 | 1,518 | 32,250 |
| February 17, 2026 | 1,518.6 | 1,517 | 1,517 | 1,525 | 1,514 | 10,336 |
| February 16, 2026 | 1,504 | 1,502 | 1,502 | 1,507.5 | 1,500 | 10,714 |
| February 13, 2026 | 1,503.5 | 1,504 | 1,504 | 1,504.5 | 1,493 | 19,564 |
| February 12, 2026 | 1,521.11 | 1,516.5 | 1,516.5 | 1,523.5 | 1,511.5 | 24,508 |
| February 11, 2026 | 1,523.5 | 1,519 | 1,519 | 1,531.5 | 1,514.5 | 9,720 |
| February 10, 2026 | 1,521.5 | 1,523 | 1,523 | 1,528.83 | 1,518.5 | 52,016 |
| February 09, 2026 | 1,524.5 | 1,516 | 1,516 | 1,525.5 | 1,515.5 | 43,643 |
| February 06, 2026 | 1,512 | 1,514.5 | 1,514.5 | 1,517.9 | 1,504 | 203,094 |
| February 05, 2026 | 1,512.25 | 1,522.5 | 1,522.5 | 1,522.5 | 1,504 | 5,108 |
| February 04, 2026 | 1,508.25 | 1,512 | 1,512 | 1,516.72 | 1,502.5 | 6,661 |
| February 03, 2026 | 1,514.2 | 1,503.5 | 1,503.5 | 1,521 | 1,502.5 | 230,628 |
| February 02, 2026 | 1,434.96 | 1,468.5 | 1,468.5 | 1,473.5 | 1,433.65 | 20,968 |
| January 30, 2026 | 1,440.55 | 1,455 | 1,455 | 1,458.5 | 1,438.63 | 195,331 |
| January 29, 2026 | 1,439 | 1,443.75 | 1,443.75 | 1,449 | 1,431.5 | 25,285 |
| January 28, 2026 | 1,450 | 1,442 | 1,442 | 1,450 | 1,429 | 56,447 |
| January 27, 2026 | 1,443.82 | 1,449.75 | 1,449.75 | 1,452.5 | 1,435.15 | 92,093 |
| January 26, 2026 | 1,452 | 1,445 | 1,445 | 1,452 | 1,443.3 | 53,343 |
| January 23, 2026 | 1,467.5 | 1,450 | 1,450 | 1,467.5 | 1,449.5 | 47,171 |
| January 22, 2026 | 1,477.5 | 1,482.5 | 1,482.5 | 1,491 | 1,466.5 | 25,130 |
| January 21, 2026 | 1,471.5 | 1,477.25 | 1,477.25 | 1,478.5 | 1,466.5 | 24,380 |
| January 20, 2026 | 1,496.5 | 1,489 | 1,489 | 1,500.5 | 1,481.6 | 44,858 |
| January 19, 2026 | 1,518.9 | 1,516 | 1,516 | 1,522.23 | 1,515.28 | 30,694 |
| January 16, 2026 | 1,535 | 1,527.5 | 1,527.37 | 1,536.5 | 1,527 | 7,463 |
| January 15, 2026 | 1,538 | 1,540 | 1,540 | 1,544.5 | 1,529.68 | 5,557 |
| January 14, 2026 | 1,535 | 1,534.95 | 1,534.95 | 1,535 | 1,526.1 | 1,383 |
| January 13, 2026 | 1,523.5 | 1,533 | 1,533 | 1,533.5 | 1,520 | 15,099 |
| January 12, 2026 | 1,532 | 1,539.5 | 1,539.5 | 1,542.5 | 1,530 | 529,545 |
| January 09, 2026 | 1,540.5 | 1,542.25 | 1,542.25 | 1,545 | 1,535 | 12,052 |
| January 08, 2026 | 1,555.5 | 1,554.5 | 1,554.5 | 1,559 | 1,552.5 | 194,181 |
| January 07, 2026 | 1,565.5 | 1,572 | 1,572 | 1,573.5 | 1,564.99 | 11,770 |
| January 06, 2026 | 1,560 | 1,562 | 1,562 | 1,568.4 | 1,551.5 | 26,787 |
| January 05, 2026 | 1,577.5 | 1,566 | 1,566 | 1,577.5 | 1,566 | 26,272 |
| January 02, 2026 | 1,577 | 1,575.5 | 1,575.5 | 1,582 | 1,569.5 | 21,934 |
| December 31, 2025 | 1,568 | 1,562.5 | 1,562.5 | 1,569.5 | 1,558 | 26,093 |
| December 30, 2025 | 1,537 | 1,552.75 | 1,552.75 | 1,552.75 | 1,536.5 | 2,494 |
| December 29, 2025 | 1,548.5 | 1,541 | 1,541 | 1,548.5 | 1,539.5 | 12,396 |
| December 24, 2025 | 1,566 | 1,563.5 | 1,563.5 | 1,568.5 | 1,551 | 10,607 |
| December 23, 2025 | 1,567.5 | 1,567.25 | 1,567.25 | 1,569 | 1,560 | 13,798 |
| December 22, 2025 | 1,558.5 | 1,567 | 1,567 | 1,576.5 | 1,555.5 | 666,215 |
| December 19, 2025 | 1,561 | 1,575.5 | 1,575.5 | 1,581.55 | 1,553 | 15,097 |
| December 18, 2025 | 1,546.5 | 1,548 | 1,548 | 1,549.5 | 1,540 | 4,907 |
| December 17, 2025 | 1,552 | 1,533.5 | 1,533.5 | 1,557 | 1,533.5 | 8,176 |
| December 16, 2025 | 1,537 | 1,526.75 | 1,526.75 | 1,544 | 1,516 | 312,283 |
| December 15, 2025 | 1,550.5 | 1,544.5 | 1,544.5 | 1,553 | 1,539.5 | 553,577 |
| December 12, 2025 | 1,562.5 | 1,543.75 | 1,543.75 | 1,562.5 | 1,542 | 14,531 |
| December 11, 2025 | 1,544 | 1,548.5 | 1,548.5 | 1,548.5 | 1,541.5 | 4,497 |
| December 10, 2025 | 1,555.5 | 1,550.75 | 1,550.75 | 1,555.5 | 1,545.5 | 1,239 |
| December 09, 2025 | 1,556 | 1,550.5 | 1,550.5 | 1,556.33 | 1,545.5 | 2,006 |
| December 08, 2025 | 1,552 | 1,546.75 | 1,546.75 | 1,555 | 1,545.1 | 33,349 |
| December 05, 2025 | 1,573 | 1,577 | 1,577 | 1,577.5 | 1,563.5 | 60,528 |
| December 04, 2025 | 1,560 | 1,563.5 | 1,563.5 | 1,567.5 | 1,559 | 49,309 |
| December 03, 2025 | 1,562 | 1,553.5 | 1,553.5 | 1,567.5 | 1,552.5 | 59,830 |
| December 02, 2025 | 1,581 | 1,578.5 | 1,578.5 | 1,587.52 | 1,578.5 | 10,874 |
| December 01, 2025 | 1,591.5 | 1,594 | 1,594 | 1,597.5 | 1,588 | 13,940 |
| November 28, 2025 | 1,609 | 1,605 | 1,605 | 1,609 | 1,596.94 | 8,273 |
| November 27, 2025 | 1,595.5 | 1,596.5 | 1,596.5 | 1,601.88 | 1,592 | 42,859 |
| November 26, 2025 | 1,603 | 1,600.25 | 1,600.25 | 1,610 | 1,598.63 | 6,861 |