1,815.00
+25(+1.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,795 | 1,815 | 1,815 | 1,820 | 1,780 | 774,993 |
| February 19, 2026 | 1,790 | 1,790 | 1,790 | 1,795 | 1,750 | 392,408 |
| February 18, 2026 | 1,700 | 1,785 | 1,785 | 1,785 | 1,695 | 832,857 |
| February 17, 2026 | 1,645 | 1,695 | 1,695 | 1,695 | 1,640 | 653,393 |
| February 16, 2026 | 1,660 | 1,640 | 1,640 | 1,660 | 1,610 | 380,745 |
| February 13, 2026 | 1,665 | 1,630 | 1,630 | 1,675 | 1,630 | 503,445 |
| February 12, 2026 | 1,690 | 1,660 | 1,660 | 1,715 | 1,660 | 603,533 |
| February 11, 2026 | 1,700 | 1,675 | 1,675 | 1,700 | 1,670 | 578,701 |
| February 10, 2026 | 1,625 | 1,675 | 1,675 | 1,720 | 1,620 | 801,889 |
| February 09, 2026 | 1,600 | 1,630 | 1,630 | 1,630 | 1,580 | 774,928 |
| February 06, 2026 | 1,545 | 1,595 | 1,595 | 1,610 | 1,535 | 393,812 |
| February 05, 2026 | 1,590 | 1,550 | 1,550 | 1,605 | 1,530 | 606,903 |
| February 04, 2026 | 1,605 | 1,590 | 1,590 | 1,610 | 1,575 | 492,801 |
| February 03, 2026 | 1,620 | 1,615 | 1,615 | 1,635 | 1,590 | 612,333 |
| February 02, 2026 | 1,570 | 1,610 | 1,610 | 1,610 | 1,560 | 967,589 |
| January 30, 2026 | 1,585 | 1,575 | 1,575 | 1,610 | 1,570 | 429,710 |
| January 29, 2026 | 1,635 | 1,570 | 1,570 | 1,650 | 1,570 | 511,779 |
| January 28, 2026 | 1,625 | 1,620 | 1,620 | 1,630 | 1,580 | 637,380 |
| January 27, 2026 | 1,625 | 1,600 | 1,600 | 1,640 | 1,585 | 379,095 |
| January 26, 2026 | 1,635 | 1,620 | 1,620 | 1,645 | 1,586.7 | 822,248 |
| January 23, 2026 | 1,620 | 1,605 | 1,605 | 1,640 | 1,600 | 201,810 |
| January 22, 2026 | 1,620 | 1,615 | 1,615 | 1,650 | 1,595 | 772,050 |
| January 21, 2026 | 1,595 | 1,605 | 1,605 | 1,620 | 1,555 | 724,785 |
| January 20, 2026 | 1,600 | 1,590 | 1,590 | 1,600 | 1,555 | 660,636 |
| January 19, 2026 | 1,560 | 1,600 | 1,600 | 1,600 | 1,540 | 823,343 |
| January 16, 2026 | 1,585 | 1,545 | 1,545 | 1,600 | 1,525 | 499,251 |
| January 15, 2026 | 1,530 | 1,580 | 1,580 | 1,580 | 1,530 | 789,166 |
| January 14, 2026 | 1,510 | 1,565 | 1,565 | 1,585 | 1,500 | 1.55M |
| January 13, 2026 | 1,480 | 1,515 | 1,515 | 1,515 | 1,465 | 1.36M |
| January 12, 2026 | 1,355 | 1,480 | 1,480 | 1,480 | 1,350 | 1.3M |
| January 09, 2026 | 1,335 | 1,345 | 1,345 | 1,350.68 | 1,325 | 402,881 |
| January 08, 2026 | 1,345 | 1,330 | 1,330 | 1,350 | 1,317.33 | 533,532 |
| January 07, 2026 | 1,350 | 1,345 | 1,345 | 1,360 | 1,320 | 843,826 |
| January 06, 2026 | 1,340 | 1,340 | 1,340 | 1,365 | 1,328.46 | 426,657 |
| January 05, 2026 | 1,385 | 1,335 | 1,335 | 1,385 | 1,330 | 609,553 |
| January 02, 2026 | 1,385 | 1,350 | 1,350 | 1,410 | 1,345 | 686,057 |
| December 31, 2025 | 1,400 | 1,395 | 1,395 | 1,415 | 1,390 | 201,368 |
| December 30, 2025 | 1,360 | 1,400 | 1,400 | 1,410 | 1,355 | 657,485 |
| December 29, 2025 | 1,315 | 1,360 | 1,360 | 1,362.5 | 1,310 | 754,149 |
| December 24, 2025 | 1,320 | 1,325 | 1,325 | 1,325 | 1,306.14 | 68,773 |
| December 23, 2025 | 1,320 | 1,320 | 1,320 | 1,325 | 1,293.69 | 287,713 |
| December 22, 2025 | 1,320 | 1,310 | 1,310 | 1,335 | 1,285 | 576,076 |
| December 19, 2025 | 1,315 | 1,330 | 1,330 | 1,345 | 1,305 | 791,783 |
| December 18, 2025 | 1,270 | 1,310 | 1,310 | 1,316.56 | 1,235 | 1.1M |
| December 17, 2025 | 1,440 | 1,400 | 1,081.49 | 1,455 | 1,390 | 745,847 |
| December 16, 2025 | 1,495 | 1,425 | 1,100.8 | 1,495 | 1,410 | 716,359 |
| December 15, 2025 | 1,440 | 1,485 | 1,147.15 | 1,485 | 1,420 | 1.16M |
| December 12, 2025 | 1,400 | 1,445 | 1,445 | 1,460 | 1,390 | 1.02M |
| December 11, 2025 | 1,360 | 1,380 | 1,380 | 1,395 | 1,350 | 341,945 |
| December 10, 2025 | 1,345 | 1,355 | 1,355 | 1,360 | 1,300 | 672,389 |
| December 09, 2025 | 1,385 | 1,340 | 1,340 | 1,392.5 | 1,340 | 854,975 |
| December 08, 2025 | 1,425 | 1,375 | 1,375 | 1,440 | 1,370 | 674,218 |
| December 05, 2025 | 1,470 | 1,425 | 1,425 | 1,470 | 1,400 | 707,075 |
| December 04, 2025 | 1,475 | 1,455 | 1,455 | 1,475 | 1,445 | 446,384 |
| December 03, 2025 | 1,470 | 1,470 | 1,470 | 1,475 | 1,440 | 99,227 |
| December 02, 2025 | 1,450 | 1,470 | 1,470 | 1,470 | 1,425 | 535,405 |
| December 01, 2025 | 1,425 | 1,450 | 1,450 | 1,450 | 1,405 | 323,565 |
| November 28, 2025 | 1,405 | 1,460 | 1,460 | 1,460 | 1,380 | 1.03M |
| November 27, 2025 | 1,400 | 1,385 | 1,385 | 1,425 | 1,365 | 596,958 |
| November 26, 2025 | 1,355 | 1,350 | 1,350 | 1,365 | 1,310 | 440,471 |