1,693.50
+11.2(+0.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,690.75 | 1,693.5 | 1,693.5 | 1,696.95 | 1,690.75 | 6,515 |
| February 19, 2026 | 1,689.49 | 1,682.3 | 1,682.3 | 1,689.49 | 1,682.3 | 7,611 |
| February 18, 2026 | 1,673.58 | 1,690.7 | 1,690.7 | 1,691.47 | 1,673.56 | 5,498 |
| February 17, 2026 | 1,660.66 | 1,667 | 1,667 | 1,667 | 1,658.44 | 27,522 |
| February 16, 2026 | 1,656.6 | 1,656.6 | 1,656.6 | 1,657.44 | 1,653.52 | 5,470 |
| February 13, 2026 | 1,649.56 | 1,650 | 1,650 | 1,650 | 1,644.02 | 3,561 |
| February 12, 2026 | 1,662.81 | 1,644.1 | 1,644.1 | 1,664.56 | 1,644.1 | 2,059 |
| February 11, 2026 | 1,644.69 | 1,657 | 1,657 | 1,659 | 1,643.83 | 8,952 |
| February 10, 2026 | 1,641.4 | 1,638 | 1,638 | 1,641.4 | 1,633.6 | 5,922 |
| February 09, 2026 | 1,644.89 | 1,641.4 | 1,641.4 | 1,645.24 | 1,633.76 | 10,170 |
| February 06, 2026 | 1,622.39 | 1,637.8 | 1,637.8 | 1,637.8 | 1,622.39 | 10,216 |
| February 05, 2026 | 1,640.99 | 1,630.4 | 1,630.4 | 1,640.99 | 1,628.49 | 16,242 |
| February 04, 2026 | 1,632.4 | 1,647.7 | 1,647.7 | 1,655.93 | 1,632.4 | 23,825 |
| February 03, 2026 | 1,640.56 | 1,629.6 | 1,629.6 | 1,640.56 | 1,620.71 | 3,008 |
| February 02, 2026 | 1,603.59 | 1,633.2 | 1,633.2 | 1,633.2 | 1,603.59 | 2,818 |
| January 30, 2026 | 1,607.2 | 1,615.2 | 1,615.2 | 1,617.4 | 1,607.2 | 4,335 |
| January 29, 2026 | 1,613.4 | 1,608.8 | 1,608.8 | 1,622.54 | 1,608.33 | 12,043 |
| January 28, 2026 | 1,614.6 | 1,607.4 | 1,607.4 | 1,614.6 | 1,607 | 3,113 |
| January 27, 2026 | 1,614 | 1,614.2 | 1,614.6 | 1,614.6 | 1,613.78 | 2,028 |
| January 26, 2026 | 1,608.2 | 1,606 | 1,606 | 1,608.2 | 1,604 | 813 |
| January 23, 2026 | 1,610.56 | 1,602.4 | 1,602.4 | 1,610.56 | 1,602.4 | 963 |
| January 22, 2026 | 1,614.28 | 1,606.4 | 1,606.4 | 1,615.4 | 1,604.8 | 3,648 |
| January 21, 2026 | 1,602.79 | 1,603.7 | 1,603.7 | 1,606.98 | 1,598.73 | 4,487 |
| January 20, 2026 | 1,600.49 | 1,600.5 | 1,600.5 | 1,601.2 | 1,589.2 | 8,283 |
| January 19, 2026 | 1,612.2 | 1,611.7 | 1,611.7 | 1,617.6 | 1,611 | 5,956 |
| January 16, 2026 | 1,617.9 | 1,617.23 | 1,617.23 | 1,621.61 | 1,616.99 | 3,563 |
| January 15, 2026 | 1,611.27 | 1,618.5 | 1,618.5 | 1,621.21 | 1,611.27 | 277 |
| January 14, 2026 | 1,607.71 | 1,608.4 | 1,608.4 | 1,608.4 | 1,607.11 | 1,637 |
| January 13, 2026 | 1,603.07 | 1,602.8 | 1,602.8 | 1,605.05 | 1,602.4 | 5,833 |
| January 12, 2026 | 1,598.39 | 1,603.4 | 1,603.4 | 1,604.81 | 1,597.86 | 2,081 |
| January 09, 2026 | 1,593.2 | 1,602.1 | 1,602.1 | 1,603.2 | 1,591.8 | 61,668 |
| January 08, 2026 | 1,585.4 | 1,588.2 | 1,588.2 | 1,589.4 | 1,581.8 | 64,140 |
| January 07, 2026 | 1,596.81 | 1,588.9 | 1,588.9 | 1,597.46 | 1,584.6 | 7,923 |
| January 06, 2026 | 1,590.46 | 1,600.2 | 1,600.2 | 1,603.69 | 1,588.46 | 959 |
| January 05, 2026 | 1,579.37 | 1,581.2 | 1,581.2 | 1,581.2 | 1,573.62 | 11,197 |
| January 02, 2026 | 1,578.4 | 1,573.2 | 1,573.2 | 1,578.4 | 1,573.2 | 2,140 |
| December 31, 2025 | 1,571.49 | 1,568.6 | 1,568.6 | 1,571.49 | 1,568.6 | 1,566 |
| December 30, 2025 | 1,561 | 1,574.4 | 1,574.4 | 1,574.4 | 1,560.6 | 4,148 |
| December 29, 2025 | 1,559.4 | 1,557.9 | 1,557.9 | 1,561.77 | 1,557.9 | 4,061 |
| December 24, 2025 | 1,563.75 | 1,560.4 | 1,560.4 | 1,563.75 | 1,557.8 | 2,237 |
| December 23, 2025 | 1,556.8 | 1,563.2 | 1,563.2 | 1,565.8 | 1,556.8 | 1,611 |
| December 22, 2025 | 1,556.8 | 1,559.2 | 1,559.2 | 1,559.2 | 1,554.49 | 3,836 |
| December 19, 2025 | 1,553.77 | 1,562.8 | 1,562.8 | 1,563.63 | 1,553.77 | 4,705 |
| December 18, 2025 | 1,544.2 | 1,553.8 | 1,553.8 | 1,553.8 | 1,539.86 | 10,996 |
| December 17, 2025 | 1,543.88 | 1,543.4 | 1,543.4 | 1,555.07 | 1,543.4 | 5,348 |
| December 16, 2025 | 1,537.4 | 1,528.5 | 1,528.5 | 1,538.84 | 1,528.2 | 29,069 |
| December 15, 2025 | 1,530.98 | 1,539.8 | 1,539.8 | 1,540.33 | 1,530.95 | 3,782 |
| December 12, 2025 | 1,526.2 | 1,523.2 | 1,523.2 | 1,526.2 | 1,523.2 | 2 |
| December 11, 2025 | 1,522.8 | 1,529.8 | 1,529.8 | 1,529.8 | 1,522.8 | 12,189 |
| December 10, 2025 | 1,518.6 | 1,523.5 | 1,523.5 | 1,526 | 1,518.6 | 9,294 |
| December 09, 2025 | 1,521.84 | 1,523.1 | 1,523.1 | 1,525.86 | 1,521.38 | 3,637 |
| December 08, 2025 | 1,526 | 1,522.6 | 1,522.6 | 1,526 | 1,521.41 | 5,215 |
| December 05, 2025 | 1,536.8 | 1,526.8 | 1,526.8 | 1,537.4 | 1,526.8 | 54,174 |
| December 04, 2025 | 1,530.35 | 1,535.2 | 1,535.2 | 1,535.2 | 1,530.35 | 12 |
| December 03, 2025 | 1,530.6 | 1,530 | 1,530 | 1,531.4 | 1,527.6 | 4,694 |
| December 02, 2025 | 1,531.4 | 1,532 | 1,532 | 1,535.6 | 1,531.4 | 10,111 |
| December 01, 2025 | 1,530 | 1,532.3 | 1,532.3 | 1,532.6 | 1,529.6 | 30,260 |
| November 28, 2025 | 1,532.4 | 1,533.1 | 1,533.1 | 1,533.1 | 1,530 | 36,625 |
| November 27, 2025 | 1,526.2 | 1,530.3 | 1,530.3 | 1,530.3 | 1,524.4 | 59,132 |
| November 26, 2025 | 1,524.8 | 1,528 | 1,528 | 1,528.63 | 1,514 | 40,213 |