1,958.30
+7.7(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,966.4 | 1,958.3 | 1,958.3 | 1,966.4 | 1,948.8 | 167 |
| February 19, 2026 | 1,957.45 | 1,950.6 | 1,950.6 | 1,957.97 | 1,947.6 | 920 |
| February 18, 2026 | 1,976.2 | 1,949.2 | 1,949.2 | 1,979 | 1,949.2 | 2,982 |
| February 17, 2026 | 1,955.6 | 1,968.9 | 1,968.9 | 1,968.9 | 1,955.6 | 1,908 |
| February 16, 2026 | 1,950.2 | 1,952.8 | 1,952.8 | 1,956.35 | 1,950.2 | 1,359 |
| February 13, 2026 | 1,918.6 | 1,940.4 | 1,940.4 | 1,940.4 | 1,911 | 4,034 |
| February 12, 2026 | 1,927.8 | 1,929.8 | 1,929.8 | 1,942.38 | 1,925.8 | 16,993 |
| February 11, 2026 | 1,904 | 1,915.8 | 1,915.8 | 1,915.8 | 1,902 | 74,579 |
| February 10, 2026 | 1,877.4 | 1,896.4 | 1,896.4 | 1,896.4 | 1,877.4 | 5,327 |
| February 09, 2026 | 1,876.4 | 1,869.6 | 1,869.6 | 1,876.4 | 1,857.23 | 11,532 |
| February 06, 2026 | 1,857 | 1,855 | 1,855 | 1,857.97 | 1,855 | 7 |
| February 05, 2026 | 1,840 | 1,850.8 | 1,850.8 | 1,853.6 | 1,828.6 | 6,872 |
| February 04, 2026 | 1,810.2 | 1,843 | 1,843 | 1,843 | 1,810.2 | 19,550 |
| February 03, 2026 | 1,819.2 | 1,800 | 1,800 | 1,819.2 | 1,800 | 22,934 |
| February 02, 2026 | 1,831.2 | 1,838.8 | 1,838.8 | 1,850.2 | 1,828.8 | 8,452 |
| January 30, 2026 | 1,814.2 | 1,813.3 | 1,813.3 | 1,819.4 | 1,812.6 | 10,356 |
| January 29, 2026 | 1,792.6 | 1,811.8 | 1,811.8 | 1,811.8 | 1,789.6 | 1,452 |
| January 28, 2026 | 1,802.8 | 1,814 | 1,814 | 1,816.74 | 1,802.8 | 1,815 |
| January 27, 2026 | 1,825.4 | 1,809.8 | 1,809.8 | 1,825.4 | 1,809.8 | 3,036 |
| January 26, 2026 | 1,827.4 | 1,822 | 1,822 | 1,830.4 | 1,821.2 | 956 |
| January 23, 2026 | 1,845.2 | 1,829.8 | 1,829.8 | 1,847.4 | 1,827 | 209 |
| January 22, 2026 | 1,872.2 | 1,859.7 | 1,859.7 | 1,876.8 | 1,859.7 | 3,414 |
| January 21, 2026 | 1,867 | 1,867 | 1,867 | 1,875.77 | 1,867 | 2,967 |
| January 20, 2026 | 1,877.6 | 1,871.4 | 1,871.4 | 1,893.4 | 1,862.63 | 6,685 |
| January 19, 2026 | 1,897.89 | 1,895.1 | 1,895.1 | 1,914.4 | 1,895.1 | 766 |
| January 16, 2026 | 1,887.2 | 1,902.08 | 1,902.08 | 1,902.08 | 1,878.63 | 791 |
| January 15, 2026 | 1,875.58 | 1,889.5 | 1,889.5 | 1,894.4 | 1,867 | 9,509 |
| January 14, 2026 | 1,842.45 | 1,851.2 | 1,851.2 | 1,853.41 | 1,842.45 | 122 |
| January 13, 2026 | 1,830.4 | 1,816.4 | 1,816.4 | 1,830.4 | 1,816.4 | 1,962 |
| January 12, 2026 | 1,828.4 | 1,822.1 | 1,822.1 | 1,833.17 | 1,822.1 | 1,315 |
| January 09, 2026 | 1,823.8 | 1,832.9 | 1,832.9 | 1,836.97 | 1,819.6 | 2,957 |
| January 08, 2026 | 1,804 | 1,827.1 | 1,827.1 | 1,827.1 | 1,802.2 | 18,510 |
| January 07, 2026 | 1,834 | 1,829.9 | 1,829.9 | 1,836.55 | 1,826.03 | 1,124 |
| January 06, 2026 | 1,807.2 | 1,816.5 | 1,816.5 | 1,817.77 | 1,803.2 | 187 |
| January 05, 2026 | 1,831.4 | 1,804.4 | 1,804.4 | 1,837.8 | 1,800.97 | 1,854 |
| January 02, 2026 | 1,819.02 | 1,807.3 | 1,807.3 | 1,819.02 | 1,803.63 | 4,182 |
| December 31, 2025 | 1,835.43 | 1,832.2 | 1,832.2 | 1,839.4 | 1,830.47 | 93 |
| December 30, 2025 | 1,819.57 | 1,826 | 1,826 | 1,831.4 | 1,819.57 | 1,066 |
| December 29, 2025 | 1,824.4 | 1,822.2 | 1,822.2 | 1,832.12 | 1,821.22 | 3,775 |
| December 24, 2025 | 1,795.67 | 1,802.5 | 1,802.5 | 1,804.74 | 1,795.67 | 112 |
| December 23, 2025 | 1,806.4 | 1,799.2 | 1,799.2 | 1,806.4 | 1,797.82 | 2,960 |
| December 22, 2025 | 1,803.2 | 1,809.4 | 1,809.4 | 1,809.4 | 1,798 | 133 |
| December 19, 2025 | 1,810.2 | 1,818.5 | 1,818.5 | 1,818.5 | 1,810.2 | 6,026 |
| December 18, 2025 | 1,828.2 | 1,822.2 | 1,822.2 | 1,831 | 1,806 | 10,648 |
| December 17, 2025 | 1,823.8 | 1,825.4 | 1,825.4 | 1,833.57 | 1,818.4 | 14,380 |
| December 16, 2025 | 1,829.24 | 1,818.4 | 1,818.4 | 1,829.24 | 1,818.4 | 429 |
| December 15, 2025 | 1,844 | 1,825.8 | 1,825.8 | 1,844 | 1,825.8 | 91 |
| December 12, 2025 | 1,831 | 1,830.8 | 1,830.8 | 1,842.57 | 1,830.8 | 8,822 |
| December 11, 2025 | 1,824.6 | 1,825.2 | 1,825.2 | 1,825.2 | 1,819.97 | 401 |
| December 10, 2025 | 1,828.4 | 1,833.2 | 1,833.2 | 1,833.2 | 1,827 | 129 |
| December 09, 2025 | 1,839 | 1,835.8 | 1,835.8 | 1,843.98 | 1,835.8 | 12 |
| December 08, 2025 | 1,838.03 | 1,846 | 1,846 | 1,846 | 1,838.03 | 48 |
| December 05, 2025 | 1,844 | 1,856.7 | 1,856.7 | 1,856.7 | 1,839.6 | 50 |
| December 04, 2025 | 1,850.6 | 1,850.1 | 1,850.1 | 1,855.98 | 1,848.4 | 3,091 |
| December 03, 2025 | 1,845.8 | 1,842 | 1,842 | 1,862.6 | 1,842 | 481 |
| December 02, 2025 | 1,867.2 | 1,865 | 1,865 | 1,875.2 | 1,860.03 | 793 |
| December 01, 2025 | 1,873.63 | 1,869.8 | 1,869.8 | 1,873.63 | 1,864.72 | 871 |
| November 28, 2025 | 1,882.6 | 1,893 | 1,893 | 1,893.57 | 1,882.6 | 130 |
| November 27, 2025 | 1,881 | 1,877.8 | 1,877.8 | 1,885.8 | 1,877.8 | 2,077 |
| November 26, 2025 | 1,896.6 | 1,887 | 1,887 | 1,896.6 | 1,880.4 | 47 |