1,642.25
-3.75(-0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,635.5 | 1,642.25 | 1,642.25 | 1,642.25 | 1,635.5 | 1,805 |
| February 19, 2026 | 1,645.88 | 1,646 | 1,646 | 1,648.5 | 1,645.88 | 1,375 |
| February 18, 2026 | 1,645 | 1,648.25 | 1,648.25 | 1,648.25 | 1,645 | 1,934 |
| February 17, 2026 | 1,645.72 | 1,657 | 1,645.54 | 1,657 | 1,642.81 | 10,133 |
| February 16, 2026 | 1,642.5 | 1,642.5 | 1,631.14 | 1,645.5 | 1,642.5 | 1,407 |
| February 13, 2026 | 1,670.19 | 1,681 | 1,681 | 1,681 | 1,668.5 | 1,584 |
| February 12, 2026 | 1,688 | 1,676 | 1,676 | 1,691 | 1,676 | 5,543 |
| February 11, 2026 | 1,678.5 | 1,682.5 | 1,682.5 | 1,686 | 1,673.5 | 63,549 |
| February 10, 2026 | 1,673 | 1,670.5 | 1,670.5 | 1,673 | 1,663.5 | 3,456 |
| February 09, 2026 | 1,626.79 | 1,633.25 | 1,633.25 | 1,633.25 | 1,617 | 5,193 |
| February 06, 2026 | 1,601 | 1,604 | 1,604 | 1,604 | 1,601 | 4,365 |
| February 05, 2026 | 1,563 | 1,568.5 | 1,568.5 | 1,572 | 1,563 | 1,502 |
| February 04, 2026 | 1,557.5 | 1,577.75 | 1,577.75 | 1,577.75 | 1,557.5 | 6,730 |
| February 03, 2026 | 1,555.5 | 1,550.5 | 1,550.5 | 1,559 | 1,550.5 | 1,279 |
| February 02, 2026 | 1,530.5 | 1,545.25 | 1,545.25 | 1,545.25 | 1,530.5 | 10,884 |
| January 30, 2026 | 1,532 | 1,537.25 | 1,537.25 | 1,539.5 | 1,532 | 61,860 |
| January 29, 2026 | 1,527 | 1,524 | 1,524 | 1,533 | 1,520.5 | 44,566 |
| January 28, 2026 | 1,520 | 1,520 | 1,520 | 1,520 | 1,513.5 | 15,114 |
| January 27, 2026 | 1,536.5 | 1,534 | 1,534 | 1,536.5 | 1,530 | 4,704 |
| January 26, 2026 | 1,529 | 1,525.75 | 1,525.75 | 1,534 | 1,525.5 | 5,049 |
| January 23, 2026 | 1,531 | 1,526.72 | 1,526.72 | 1,532 | 1,526.72 | 1,879 |
| January 22, 2026 | 1,551 | 1,550 | 1,550 | 1,551 | 1,549.5 | 9,835 |
| January 21, 2026 | 1,538.5 | 1,546 | 1,546 | 1,546 | 1,538.5 | 11,929 |
| January 20, 2026 | 1,534.5 | 1,539.5 | 1,539.5 | 1,539.5 | 1,534.5 | 1,843 |
| January 19, 2026 | 1,572.39 | 1,564.75 | 1,564.75 | 1,573 | 1,564.75 | 2,349 |
| January 16, 2026 | 1,577.5 | 1,572.5 | 1,572.5 | 1,577.5 | 1,571.5 | 4,924 |
| January 15, 2026 | 1,581.5 | 1,576.25 | 1,576.25 | 1,581.5 | 1,576.25 | 382 |
| January 14, 2026 | 1,560.42 | 1,562.5 | 1,562.5 | 1,562.5 | 1,557 | 12,254 |
| January 13, 2026 | 1,546.5 | 1,549.5 | 1,549.5 | 1,550 | 1,546.5 | 1,083 |
| January 12, 2026 | 1,559 | 1,559 | 1,559 | 1,561.5 | 1,558.5 | 3,435 |
| January 09, 2026 | 1,522.5 | 1,551.5 | 1,551.5 | 1,552.25 | 1,522.5 | 1,167 |
| January 08, 2026 | 1,515 | 1,518.5 | 1,518.5 | 1,518.5 | 1,515 | 3,274 |
| January 07, 2026 | 1,520.5 | 1,519.5 | 1,519.5 | 1,523 | 1,519.5 | 1,200 |
| January 06, 2026 | 1,518 | 1,517.5 | 1,517.5 | 1,518 | 1,517.5 | 3,664 |
| January 05, 2026 | 1,509.5 | 1,515 | 1,515 | 1,515 | 1,509.5 | 3,957 |
| January 02, 2026 | 1,491.5 | 1,484.5 | 1,484.5 | 1,495 | 1,484.5 | 24,784 |
| December 31, 2025 | 1,480 | 1,481.25 | 1,481.25 | 1,484.5 | 1,480 | 3,137 |
| December 30, 2025 | 1,483 | 1,488.25 | 1,488.25 | 1,488.25 | 1,483 | 1,526 |
| December 29, 2025 | 1,482 | 1,482.5 | 1,482.5 | 1,483 | 1,482 | 1,761 |
| December 24, 2025 | 1,475 | 1,479.25 | 1,479.25 | 1,479.25 | 1,475 | 2,472 |
| December 23, 2025 | 1,486 | 1,487.5 | 1,487.5 | 1,489 | 1,486 | 10,552 |
| December 22, 2025 | 1,469 | 1,473.75 | 1,473.75 | 1,473.75 | 1,469 | 2,492 |
| December 19, 2025 | 1,478.5 | 1,488.75 | 1,488.75 | 1,488.75 | 1,478.5 | 2,670 |
| December 18, 2025 | 1,475 | 1,481.5 | 1,481.5 | 1,481.5 | 1,475 | 1,689 |
| December 17, 2025 | 1,490.5 | 1,476.5 | 1,476.5 | 1,490.5 | 1,476.5 | 3,201 |
| December 16, 2025 | 1,489.5 | 1,488.25 | 1,488.25 | 1,492 | 1,488.25 | 20,805 |
| December 15, 2025 | 1,513.5 | 1,511 | 1,511 | 1,514 | 1,511 | 3,687 |
| December 12, 2025 | 1,500 | 1,493.75 | 1,493.75 | 1,500 | 1,492.5 | 36,087 |
| December 11, 2025 | 1,478.5 | 1,489.25 | 1,489.25 | 1,489.25 | 1,478.5 | 6,645 |
| December 10, 2025 | 1,482.98 | 1,485.5 | 1,485.5 | 1,485.5 | 1,480.5 | 6,098 |
| December 09, 2025 | 1,489.5 | 1,491 | 1,491 | 1,491.5 | 1,489.5 | 936 |
| December 08, 2025 | 1,491.61 | 1,483.75 | 1,483.75 | 1,491.61 | 1,483.75 | 80 |
| December 05, 2025 | 1,489 | 1,490.75 | 1,490.75 | 1,491.5 | 1,487 | 15,030 |
| December 04, 2025 | 1,503.1 | 1,492.75 | 1,492.75 | 1,503.1 | 1,492.75 | 232 |
| December 03, 2025 | 1,472 | 1,471 | 1,471 | 1,475 | 1,471 | 4,370 |
| December 02, 2025 | 1,488.5 | 1,485 | 1,485 | 1,490.5 | 1,485 | 3,262 |
| December 01, 2025 | 1,480 | 1,486.5 | 1,486.5 | 1,486.5 | 1,480 | 2,876 |
| November 28, 2025 | 1,490.5 | 1,491.5 | 1,491.5 | 1,494 | 1,490.5 | 2,712 |
| November 27, 2025 | 1,491.15 | 1,487.75 | 1,487.75 | 1,491.15 | 1,487.75 | 2,690 |
| November 26, 2025 | 1,492.52 | 1,494.5 | 1,494.5 | 1,494.5 | 1,489 | 3,617 |