1,940.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,920 | 1,940 | 1,940 | 1,960 | 1,920 | 13,870 |
| February 19, 2026 | 1,940 | 1,940 | 1,940 | 1,951 | 1,924 | 57,713 |
| February 18, 2026 | 1,940 | 1,930 | 1,930 | 1,958 | 1,920.4 | 22,283 |
| February 17, 2026 | 1,937.5 | 1,940 | 1,940 | 1,960 | 1,900 | 20,043 |
| February 16, 2026 | 1,920 | 1,910 | 1,910 | 1,960 | 1,900 | 108,826 |
| February 13, 2026 | 1,940 | 1,920 | 1,920 | 1,950 | 1,900 | 367,140 |
| February 12, 2026 | 1,910 | 1,940 | 1,940 | 1,950 | 1,901.5 | 64,790 |
| February 11, 2026 | 1,930 | 1,940 | 1,940 | 1,950 | 1,900 | 24,090 |
| February 10, 2026 | 1,860 | 1,940 | 1,940 | 1,950 | 1,830 | 40,170 |
| February 09, 2026 | 1,830 | 1,880 | 1,880 | 1,880 | 1,810 | 12,520 |
| February 06, 2026 | 1,835 | 1,830 | 1,830 | 1,850 | 1,810 | 24,441 |
| February 05, 2026 | 1,810 | 1,840 | 1,840 | 1,850 | 1,790 | 82,569 |
| February 04, 2026 | 1,765 | 1,825 | 1,825 | 1,830 | 1,755 | 36,224 |
| February 03, 2026 | 1,740 | 1,765 | 1,765 | 1,780 | 1,730 | 66,656 |
| February 02, 2026 | 1,730 | 1,740 | 1,740 | 1,750 | 1,680 | 22,759 |
| January 30, 2026 | 1,695 | 1,722 | 1,722 | 1,750 | 1,690 | 80,801 |
| January 29, 2026 | 1,685 | 1,695 | 1,695 | 1,735 | 1,670 | 23,880 |
| January 28, 2026 | 1,685 | 1,685 | 1,685 | 1,699 | 1,670 | 12,127 |
| January 27, 2026 | 1,675 | 1,680 | 1,680 | 1,700 | 1,660 | 16,123 |
| January 26, 2026 | 1,665 | 1,675 | 1,675 | 1,680 | 1,650 | 179,910 |
| January 23, 2026 | 1,652.5 | 1,680 | 1,680 | 1,680 | 1,640 | 19,484 |
| January 22, 2026 | 1,655 | 1,670 | 1,670 | 1,670 | 1,646.55 | 8,652 |
| January 21, 2026 | 1,652.5 | 1,652.5 | 1,652.5 | 1,670 | 1,635 | 60,030 |
| January 20, 2026 | 1,652.5 | 1,660 | 1,660 | 1,670 | 1,635 | 111,054 |
| January 19, 2026 | 1,640 | 1,652.5 | 1,652.5 | 1,695 | 1,630 | 90,139 |
| January 16, 2026 | 1,630 | 1,650 | 1,650 | 1,650 | 1,630 | 51,959 |
| January 15, 2026 | 1,615 | 1,650 | 1,650 | 1,650 | 1,600 | 32,568 |
| January 14, 2026 | 1,624 | 1,620 | 1,620 | 1,630 | 1,604.5 | 15,076 |
| January 13, 2026 | 1,600 | 1,615 | 1,615 | 1,630 | 1,600 | 94,687 |
| January 12, 2026 | 1,620 | 1,610 | 1,610 | 1,630 | 1,610 | 15,155 |
| January 09, 2026 | 1,620 | 1,630 | 1,630 | 1,630 | 1,610 | 36,031 |
| January 08, 2026 | 1,620 | 1,620 | 1,620 | 1,622 | 1,610 | 11,186 |
| January 07, 2026 | 1,630 | 1,620 | 1,620 | 1,634 | 1,616 | 38,183 |
| January 06, 2026 | 1,620 | 1,630 | 1,630 | 1,637 | 1,590 | 70,357 |
| January 05, 2026 | 1,595 | 1,620 | 1,620 | 1,650 | 1,590 | 75,719 |
| January 02, 2026 | 1,510 | 1,580 | 1,580 | 1,600 | 1,500 | 46,005 |
| December 31, 2025 | 1,494 | 1,510 | 1,510 | 1,540 | 1,480 | 5,609 |
| December 30, 2025 | 1,500 | 1,500 | 1,500 | 1,515.25 | 1,491 | 2,475 |
| December 29, 2025 | 1,510 | 1,500 | 1,500 | 1,526.42 | 1,470 | 24,272 |
| December 24, 2025 | 1,510 | 1,505 | 1,505 | 1,520 | 1,490 | 4,563 |
| December 23, 2025 | 1,490 | 1,520 | 1,520 | 1,520 | 1,480 | 28,734 |
| December 22, 2025 | 1,490 | 1,490 | 1,490 | 1,500 | 1,480.25 | 10,185 |
| December 19, 2025 | 1,480 | 1,490 | 1,490 | 1,520 | 1,460 | 30,200 |
| December 18, 2025 | 1,480 | 1,480 | 1,480 | 1,500 | 1,460 | 4,744 |
| December 17, 2025 | 1,480 | 1,480 | 1,480 | 1,500 | 1,460 | 6,036 |
| December 16, 2025 | 1,480 | 1,480 | 1,480 | 1,500 | 1,462 | 8,753 |
| December 15, 2025 | 1,505 | 1,480 | 1,480 | 1,540 | 1,470 | 33,746 |
| December 12, 2025 | 1,515 | 1,540 | 1,540 | 1,540 | 1,470 | 6,865 |
| December 11, 2025 | 1,520 | 1,505 | 1,505 | 1,520 | 1,482 | 6,679 |
| December 10, 2025 | 1,510 | 1,460 | 1,460 | 1,533.83 | 1,450 | 33,715 |
| December 09, 2025 | 1,515 | 1,500 | 1,500 | 1,520 | 1,500 | 28,891 |
| December 08, 2025 | 1,515 | 1,515 | 1,515 | 1,520 | 1,510 | 3,846 |
| December 05, 2025 | 1,515 | 1,515 | 1,515 | 1,530 | 1,510 | 12,305 |
| December 04, 2025 | 1,495 | 1,510 | 1,510 | 1,520 | 1,495 | 15,353 |
| December 03, 2025 | 1,500 | 1,505 | 1,505 | 1,520 | 1,485 | 17,796 |
| December 02, 2025 | 1,500 | 1,500 | 1,500 | 1,537 | 1,480 | 24,865 |
| December 01, 2025 | 1,500 | 1,545 | 1,545 | 1,545 | 1,480 | 7,044 |
| November 28, 2025 | 1,495 | 1,520 | 1,520 | 1,550 | 1,470 | 5,449 |
| November 27, 2025 | 1,520 | 1,510 | 1,510 | 1,520 | 1,460 | 21,544 |
| November 26, 2025 | 1,460 | 1,490 | 1,490 | 1,530 | 1,460 | 8,094 |