1,974.00
-12(-0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,015 | 1,972 | 1,972 | 2,015 | 1,948 | 39,824 |
| January 13, 2026 | 2,045 | 1,986 | 1,986 | 2,045 | 1,944 | 72,668 |
| January 12, 2026 | 1,984 | 1,950 | 1,950 | 1,984 | 1,861.71 | 72,694 |
| January 09, 2026 | 1,792 | 1,918 | 1,918 | 1,918 | 1,792 | 71,614 |
| January 08, 2026 | 1,948 | 1,876 | 1,876 | 1,948 | 1,852 | 127,805 |
| January 07, 2026 | 1,862 | 1,858 | 1,858 | 1,883.99 | 1,822 | 82,574 |
| January 06, 2026 | 1,790 | 1,836 | 1,836 | 1,862 | 1,790 | 47,735 |
| January 05, 2026 | 1,850 | 1,844 | 1,844 | 1,850 | 1,809.65 | 54,443 |
| January 02, 2026 | 1,830 | 1,804 | 1,804 | 1,830 | 1,796 | 32,247 |
| December 31, 2025 | 1,800 | 1,814 | 1,814 | 1,828 | 1,800 | 24,692 |
| December 30, 2025 | 1,824 | 1,826 | 1,826 | 1,826 | 1,770 | 12,322 |
| December 29, 2025 | 1,746 | 1,812 | 1,812 | 1,822 | 1,746 | 58,227 |
| December 24, 2025 | 1,824 | 1,800 | 1,800 | 1,824 | 1,800 | 12,688 |
| December 23, 2025 | 1,798 | 1,824 | 1,824 | 1,830 | 1,794 | 39,130 |
| December 22, 2025 | 1,840 | 1,802 | 1,802 | 1,840 | 1,784 | 55,949 |
| December 19, 2025 | 1,737.34 | 1,812 | 1,812 | 1,812 | 1,730 | 82,992 |
| December 18, 2025 | 1,708 | 1,750 | 1,750 | 1,766 | 1,708 | 161,105 |
| December 17, 2025 | 1,753.91 | 1,766 | 1,766 | 1,814 | 1,734 | 53,143 |
| December 16, 2025 | 1,810 | 1,792 | 1,792 | 1,820 | 1,776 | 82,060 |
| December 15, 2025 | 1,840 | 1,822 | 1,822 | 1,840 | 1,727.12 | 26,156 |
| December 12, 2025 | 1,840 | 1,804 | 1,804 | 1,840 | 1,738 | 30,936 |
| December 11, 2025 | 1,758.93 | 1,776 | 1,776 | 1,808 | 1,754 | 86,961 |
| December 10, 2025 | 1,800.87 | 1,788 | 1,788 | 1,816 | 1,762 | 170,555 |
| December 09, 2025 | 1,862 | 1,804 | 1,804 | 1,862 | 1,786 | 51,577 |
| December 08, 2025 | 1,740 | 1,794 | 1,794 | 1,809 | 1,740 | 147,952 |
| December 05, 2025 | 1,836 | 1,794 | 1,794 | 1,848 | 1,788 | 43,249 |
| December 04, 2025 | 1,922 | 1,826 | 1,826 | 1,922 | 1,816 | 25,099 |
| December 03, 2025 | 1,826 | 1,836 | 1,836 | 1,838 | 1,804 | 51,305 |
| December 02, 2025 | 1,830 | 1,818 | 1,818 | 1,854 | 1,794 | 51,428 |
| December 01, 2025 | 1,802 | 1,828 | 1,828 | 1,844 | 1,748 | 49,458 |
| November 28, 2025 | 1,850 | 1,814 | 1,814 | 1,912 | 1,806 | 39,878 |
| November 27, 2025 | 1,840 | 1,852 | 1,852 | 1,870 | 1,830 | 41,578 |
| November 26, 2025 | 1,830 | 1,836 | 1,836 | 1,852 | 1,826 | 32,259 |
| November 25, 2025 | 1,848 | 1,830 | 1,830 | 1,868 | 1,814 | 60,086 |
| November 24, 2025 | 1,758 | 1,844 | 1,844 | 1,844 | 1,758 | 152,754 |
| November 21, 2025 | 1,801.52 | 1,818 | 1,818 | 1,880 | 1,801.52 | 100,240 |
| November 20, 2025 | 1,912 | 1,858 | 1,858 | 1,924.55 | 1,858 | 35,500 |
| November 19, 2025 | 1,982 | 1,894 | 1,894 | 1,982 | 1,868 | 49,701 |
| November 18, 2025 | 1,890 | 1,890 | 1,890 | 1,910 | 1,862 | 48,222 |
| November 17, 2025 | 1,866 | 1,894 | 1,894 | 1,938 | 1,866 | 69,797 |
| November 14, 2025 | 1,966 | 1,928 | 1,928 | 1,966 | 1,864 | 73,720 |
| November 13, 2025 | 1,947.59 | 1,920 | 1,920 | 2,030 | 1,856 | 89,671 |
| November 12, 2025 | 1,942 | 1,978 | 1,978 | 2,080 | 1,900 | 266,593 |
| November 11, 2025 | 1,856 | 1,860 | 1,860 | 1,882 | 1,840 | 63,619 |
| November 10, 2025 | 1,853.42 | 1,868 | 1,868 | 1,894 | 1,812 | 51,026 |
| November 07, 2025 | 1,825.04 | 1,864 | 1,864 | 1,874 | 1,825.04 | 42,159 |
| November 06, 2025 | 1,862 | 1,856 | 1,856 | 1,894 | 1,840 | 51,505 |
| November 05, 2025 | 1,940 | 1,880 | 1,880 | 1,940 | 1,870 | 52,517 |
| November 04, 2025 | 1,850 | 1,922 | 1,922 | 1,922 | 1,850 | 157,073 |
| November 03, 2025 | 1,886 | 1,908 | 1,908 | 1,936 | 1,884 | 36,814 |
| October 31, 2025 | 1,900 | 1,914 | 1,914 | 1,946 | 1,892.13 | 48,656 |
| October 30, 2025 | 1,850 | 1,900 | 1,900 | 1,902 | 1,850 | 37,309 |
| October 29, 2025 | 1,864 | 1,898 | 1,898 | 1,942 | 1,864 | 47,036 |
| October 28, 2025 | 1,950 | 1,934 | 1,934 | 1,950 | 1,894 | 276,878 |
| October 27, 2025 | 1,906.96 | 1,922 | 1,922 | 1,936 | 1,896 | 36,129 |
| October 24, 2025 | 1,950 | 1,914 | 1,914 | 1,950 | 1,884 | 65,795 |
| October 23, 2025 | 1,900 | 1,920 | 1,920 | 1,932 | 1,886 | 52,467 |
| October 22, 2025 | 1,850 | 1,900 | 1,900 | 1,914 | 1,850 | 47,219 |
| October 21, 2025 | 1,882 | 1,876 | 1,876 | 1,904 | 1,864 | 44,094 |
| October 20, 2025 | 1,878 | 1,902 | 1,902 | 1,912 | 1,860 | 67,069 |