1,498.00
-6(-0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,481 | 1,498 | 1,498 | 1,498 | 1,479.4 | 1,010 |
| February 19, 2026 | 1,510.55 | 1,504 | 1,504 | 1,511.5 | 1,501.06 | 562 |
| February 18, 2026 | 1,498.76 | 1,504.5 | 1,504.5 | 1,508.46 | 1,498.76 | 2,081 |
| February 17, 2026 | 1,486.52 | 1,493 | 1,493 | 1,493 | 1,486.52 | 15 |
| February 16, 2026 | 1,490 | 1,484 | 1,484 | 1,490 | 1,484 | 6,921 |
| February 13, 2026 | 1,475 | 1,478.75 | 1,478.75 | 1,478.75 | 1,474.5 | 261 |
| February 12, 2026 | 1,501.5 | 1,479.75 | 1,479.75 | 1,504.2 | 1,479.75 | 1,683 |
| February 11, 2026 | 1,510.9 | 1,506.5 | 1,506.5 | 1,511 | 1,505.5 | 14,734 |
| February 10, 2026 | 1,509.11 | 1,512.75 | 1,512.75 | 1,514.49 | 1,509.11 | 2,329 |
| February 09, 2026 | 1,510.5 | 1,515.5 | 1,515.5 | 1,516.98 | 1,510.5 | 304 |
| February 06, 2026 | 1,490.5 | 1,503.5 | 1,503.5 | 1,503.5 | 1,487.5 | 1,578 |
| February 05, 2026 | 1,502.5 | 1,492.25 | 1,492.25 | 1,502.5 | 1,488.98 | 14,892 |
| February 04, 2026 | 1,487.62 | 1,475.25 | 1,475.25 | 1,487.62 | 1,475 | 1,973 |
| February 03, 2026 | 1,492.24 | 1,490 | 1,490 | 1,495 | 1,490 | 16,144 |
| February 02, 2026 | 1,497 | 1,511.5 | 1,511.5 | 1,513.5 | 1,496.5 | 22,803 |
| January 30, 2026 | 1,526 | 1,524.5 | 1,524.5 | 1,534.48 | 1,524 | 48,767 |
| January 29, 2026 | 1,560.5 | 1,544.5 | 1,544.5 | 1,562.5 | 1,539 | 44,358 |
| January 28, 2026 | 1,556.5 | 1,545.5 | 1,545.5 | 1,556.5 | 1,542.45 | 25,662 |
| January 27, 2026 | 1,536 | 1,530 | 1,530 | 1,539.5 | 1,530 | 12,570 |
| January 26, 2026 | 1,526.38 | 1,527 | 1,527 | 1,527.5 | 1,520.02 | 28,545 |
| January 23, 2026 | 1,542 | 1,536 | 1,536 | 1,543 | 1,535.29 | 43,358 |
| January 22, 2026 | 1,544.45 | 1,557 | 1,557 | 1,557.58 | 1,544.45 | 12,644 |
| January 21, 2026 | 1,545.08 | 1,549.5 | 1,549.5 | 1,549.83 | 1,545.08 | 2,178 |
| January 20, 2026 | 1,532 | 1,534.5 | 1,534.5 | 1,534.5 | 1,523.5 | 3,845 |
| January 19, 2026 | 1,549.95 | 1,548.25 | 1,548.25 | 1,550.95 | 1,546.93 | 7,483 |
| January 16, 2026 | 1,564.5 | 1,548.34 | 1,548.34 | 1,565.04 | 1,548.34 | 35,465 |
| January 15, 2026 | 1,567.5 | 1,583.5 | 1,583.5 | 1,583.5 | 1,564.48 | 9,377 |
| January 14, 2026 | 1,579.38 | 1,573 | 1,570.32 | 1,580.57 | 1,565.04 | 28,705 |
| January 13, 2026 | 1,566 | 1,580.5 | 1,580.5 | 1,580.5 | 1,564.43 | 8,262 |
| January 12, 2026 | 1,556.38 | 1,574.5 | 1,574.5 | 1,575.12 | 1,555.73 | 32,583 |
| January 09, 2026 | 1,532.16 | 1,540.75 | 1,540.75 | 1,543.03 | 1,532.16 | 55,525 |
| January 08, 2026 | 1,526.56 | 1,538.5 | 1,538.5 | 1,538.5 | 1,526.56 | 336 |
| January 07, 2026 | 1,538.36 | 1,533.25 | 1,533.25 | 1,541.07 | 1,530.99 | 4,698 |
| January 06, 2026 | 1,544.21 | 1,554.5 | 1,554.5 | 1,555.97 | 1,542.5 | 1,791 |
| January 05, 2026 | 1,542 | 1,530.5 | 1,530.5 | 1,544.18 | 1,526.88 | 77,809 |
| January 02, 2026 | 1,537.92 | 1,535.25 | 1,535.25 | 1,537.92 | 1,531.5 | 7,478 |
| December 31, 2025 | 1,493 | 1,496 | 1,496 | 1,496 | 1,493 | 1,417 |
| December 30, 2025 | 1,497.5 | 1,501 | 1,501 | 1,503.5 | 1,497.5 | 11,422 |
| December 29, 2025 | 1,509.5 | 1,490.5 | 1,490.5 | 1,509.5 | 1,488.02 | 24,253 |
| December 24, 2025 | 1,499.23 | 1,500.75 | 1,500.75 | 1,500.75 | 1,499.23 | 1,327 |
| December 23, 2025 | 1,498.5 | 1,495.5 | 1,495.5 | 1,498.68 | 1,490.1 | 23,911 |
| December 22, 2025 | 1,511 | 1,509.75 | 1,509.75 | 1,511 | 1,507.87 | 1,393 |
| December 19, 2025 | 1,510.21 | 1,516.5 | 1,516.5 | 1,517.5 | 1,510.21 | 30,233 |
| December 18, 2025 | 1,496.11 | 1,502.25 | 1,502.25 | 1,502.9 | 1,493.6 | 6,960 |
| December 17, 2025 | 1,504.85 | 1,489.5 | 1,489.5 | 1,505.62 | 1,489.5 | 963 |
| December 16, 2025 | 1,479.9 | 1,474.75 | 1,474.75 | 1,479.9 | 1,474.75 | 13,831 |
| December 15, 2025 | 1,509.36 | 1,503.5 | 1,503.5 | 1,511.19 | 1,500.38 | 559 |
| December 12, 2025 | 1,530.02 | 1,514.5 | 1,514.5 | 1,530.02 | 1,514.5 | 1,128 |
| December 11, 2025 | 1,506 | 1,507.5 | 1,507.5 | 1,511.5 | 1,500 | 8,195 |
| December 10, 2025 | 1,519.32 | 1,519 | 1,519 | 1,527.5 | 1,517.5 | 6,706 |
| December 09, 2025 | 1,523 | 1,515.75 | 1,515.75 | 1,523 | 1,511.75 | 1,773 |
| December 08, 2025 | 1,536.35 | 1,532.5 | 1,532.5 | 1,537.5 | 1,532.5 | 19,213 |
| December 05, 2025 | 1,545.07 | 1,545.25 | 1,545.25 | 1,545.73 | 1,543.97 | 8,806 |
| December 04, 2025 | 1,531.96 | 1,529.25 | 1,529.25 | 1,533.44 | 1,528.97 | 2,807 |
| December 03, 2025 | 1,531.7 | 1,524.75 | 1,524.75 | 1,531.7 | 1,523.43 | 1,382 |
| December 02, 2025 | 1,555.5 | 1,547.5 | 1,547.5 | 1,558.21 | 1,547.5 | 8,592 |
| December 01, 2025 | 1,555.01 | 1,562.5 | 1,562.5 | 1,562.5 | 1,554.05 | 1,069 |
| November 28, 2025 | 1,547.5 | 1,548.25 | 1,548.25 | 1,552 | 1,545.8 | 3,268 |
| November 27, 2025 | 1,541.19 | 1,538.25 | 1,538.25 | 1,541.49 | 1,538.25 | 1,272 |
| November 26, 2025 | 1,552.62 | 1,545.5 | 1,545.5 | 1,554.09 | 1,543.52 | 2,106 |