1,934.00
-3(-0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,937.04 | 1,930 | 1,930 | 1,937.04 | 1,930 | 49 |
| January 13, 2026 | 1,939 | 1,937 | 1,937 | 1,942 | 1,936 | 12 |
| January 12, 2026 | 1,925 | 1,935.5 | 1,935.5 | 1,935.5 | 1,925 | 28 |
| January 09, 2026 | 1,920.5 | 1,924.25 | 1,924.25 | 1,925 | 1,920.5 | 3,893 |
| January 08, 2026 | 1,939 | 1,927 | 1,927 | 1,939 | 1,921.5 | 854 |
| January 07, 2026 | 1,926 | 1,922 | 1,922 | 1,927.76 | 1,919.5 | 1,103 |
| January 06, 2026 | 1,921.5 | 1,927.75 | 1,927.75 | 1,927.75 | 1,912.5 | 418 |
| January 05, 2026 | 1,930.5 | 1,935.75 | 1,935.75 | 1,935.75 | 1,925 | 3,966 |
| January 02, 2026 | 1,941 | 1,922.5 | 1,922.5 | 1,941 | 1,922.5 | 66 |
| December 31, 2025 | 1,925.5 | 1,928 | 1,928 | 1,931 | 1,919 | 1,654 |
| December 30, 2025 | 1,927.5 | 1,936.5 | 1,936.5 | 1,936.5 | 1,927.5 | 11,494 |
| December 29, 2025 | 1,929.5 | 1,932 | 1,932 | 1,937.5 | 1,925 | 1,788 |
| December 24, 2025 | 1,943.5 | 1,933.5 | 1,933.5 | 1,943.5 | 1,933 | 55 |
| December 23, 2025 | 1,941 | 1,943.25 | 1,943.25 | 1,944.5 | 1,941 | 114 |
| December 22, 2025 | 1,917.5 | 1,912.5 | 1,912.5 | 1,917.5 | 1,906.5 | 150 |
| December 19, 2025 | 1,897 | 1,914 | 1,914 | 1,914 | 1,897 | 16 |
| December 18, 2025 | 1,891.5 | 1,910.25 | 1,910.25 | 1,910.25 | 1,891.5 | 290 |
| December 17, 2025 | 1,905.88 | 1,890.25 | 1,890.25 | 1,905.88 | 1,890.25 | 4,399 |
| December 16, 2025 | 1,920.5 | 1,896.25 | 1,896.25 | 1,920.5 | 1,896.25 | 150 |
| December 15, 2025 | 1,925.5 | 1,915.25 | 1,915.25 | 1,928 | 1,914.5 | 2,014 |
| December 12, 2025 | 1,940.5 | 1,919 | 1,919 | 1,942 | 1,919 | 45 |
| December 11, 2025 | 1,911.5 | 1,920 | 1,920 | 1,923 | 1,911.5 | 27 |
| December 10, 2025 | 1,920 | 1,919.25 | 1,919.25 | 1,921 | 1,918.17 | 72 |
| December 09, 2025 | 1,909.5 | 1,924 | 1,924 | 1,924 | 1,907.5 | 22 |
| December 08, 2025 | 1,922.5 | 1,911.25 | 1,911.25 | 1,922.5 | 1,911.25 | 275 |
| December 05, 2025 | 1,914 | 1,913 | 1,913 | 1,920 | 1,912 | 718 |
| December 04, 2025 | 1,910.5 | 1,909.25 | 1,909.25 | 1,923 | 1,900 | 1,375 |
| December 03, 2025 | 1,901.15 | 1,893.75 | 1,893.75 | 1,904.5 | 1,893.75 | 264 |
| December 02, 2025 | 1,895 | 1,895.75 | 1,895.75 | 1,899.5 | 1,894 | 2,392 |
| December 01, 2025 | 1,886.5 | 1,893.25 | 1,893.25 | 1,894.5 | 1,886.5 | 5,411 |
| November 28, 2025 | 1,881.5 | 1,890.5 | 1,890.5 | 1,894 | 1,881.5 | 49 |
| November 27, 2025 | 1,893 | 1,882.25 | 1,882.25 | 1,893 | 1,882.25 | 5 |
| November 26, 2025 | 1,884 | 1,885.5 | 1,885.5 | 1,885.5 | 1,880 | 1,514 |
| November 25, 2025 | 1,869 | 1,871.5 | 1,871.5 | 1,871.5 | 1,867.5 | 7,344 |
| November 24, 2025 | 1,872 | 1,878 | 1,878 | 1,880.5 | 1,872 | 4,618 |
| November 21, 2025 | 1,855 | 1,865 | 1,865 | 1,865 | 1,848 | 3,462 |
| November 20, 2025 | 1,889 | 1,873 | 1,873 | 1,889 | 1,873 | 34 |
| November 19, 2025 | 1,866.5 | 1,868.25 | 1,868.25 | 1,879.5 | 1,864 | 2,762 |
| November 18, 2025 | 1,874.5 | 1,870.5 | 1,870.5 | 1,876 | 1,863 | 18 |
| November 17, 2025 | 1,912.5 | 1,897.5 | 1,897.5 | 1,912.5 | 1,897.5 | 17 |
| November 14, 2025 | 1,910.5 | 1,913.5 | 1,913.5 | 1,916 | 1,895 | 4,443 |
| November 13, 2025 | 1,955.5 | 1,920.5 | 1,920.5 | 1,955.5 | 1,920.5 | 15 |
| November 12, 2025 | 1,961.5 | 1,961.5 | 1,961.5 | 1,966 | 1,961.5 | 7 |
| November 11, 2025 | 1,958 | 1,955.5 | 1,955.5 | 1,958 | 1,954.5 | 24 |
| November 10, 2025 | 1,965 | 1,961.75 | 1,961.75 | 1,965 | 1,961.75 | 107 |
| November 07, 2025 | 1,936.36 | 1,924 | 1,924 | 1,936.36 | 1,924 | 54 |
| November 06, 2025 | 1,978 | 1,953.5 | 1,953.5 | 1,978 | 1,953.5 | 5,868 |
| November 05, 2025 | 1,968 | 1,979.5 | 1,979.5 | 1,979.5 | 1,968 | 1,964 |
| November 04, 2025 | 1,952.5 | 1,969.5 | 1,969.5 | 1,969.5 | 1,952.5 | 3,628 |
| November 03, 2025 | 1,986 | 1,971.25 | 1,971.25 | 1,986 | 1,971.25 | 23 |
| October 31, 2025 | 1,975 | 1,970 | 1,970 | 1,980 | 1,970 | 55 |
| October 30, 2025 | 1,981.5 | 1,988 | 1,988 | 1,989 | 1,974.34 | 10,295 |
| October 29, 2025 | 1,990 | 1,994.25 | 1,994.25 | 1,994.25 | 1,990 | 3,014 |
| October 28, 2025 | 1,987 | 2,008.75 | 2,008.75 | 2,008.75 | 1,987 | 9 |
| October 27, 2025 | 1,986 | 1,986.75 | 1,986.75 | 1,986.75 | 1,982 | 6,499 |
| October 24, 2025 | 1,974 | 1,978.25 | 1,978.25 | 1,978.25 | 1,973.5 | 6 |
| October 23, 2025 | 1,973.5 | 1,976.25 | 1,976.25 | 1,976.25 | 1,973.5 | 1 |
| October 22, 2025 | 1,968.5 | 1,959 | 1,959 | 1,968.5 | 1,959 | 28 |
| October 21, 2025 | 1,975 | 1,962.5 | 1,962.5 | 1,976.5 | 1,960.5 | 1,920 |
| October 20, 2025 | 1,949 | 1,965.5 | 1,965.5 | 1,965.5 | 1,949 | 133 |