1,475.00
-27(-1.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,508 | 1,469 | 1,469 | 1,527 | 1,461 | 1.06M |
| January 13, 2026 | 1,490 | 1,502 | 1,502 | 1,513 | 1,484 | 1.44M |
| January 12, 2026 | 1,477 | 1,490 | 1,490 | 1,510 | 1,468 | 4.15M |
| January 09, 2026 | 1,450 | 1,469 | 1,469 | 1,474 | 1,441 | 1.46M |
| January 08, 2026 | 1,450 | 1,450 | 1,450 | 1,478 | 1,432 | 1.77M |
| January 07, 2026 | 1,389 | 1,441 | 1,441 | 1,444 | 1,381 | 2.32M |
| January 06, 2026 | 1,345 | 1,388 | 1,388 | 1,399.16 | 1,340 | 2.77M |
| January 05, 2026 | 1,304 | 1,347 | 1,347 | 1,347 | 1,295 | 2.42M |
| January 02, 2026 | 1,248 | 1,273 | 1,273 | 1,288 | 1,244 | 956,644 |
| December 31, 2025 | 1,244 | 1,243 | 1,243 | 1,249 | 1,232 | 203,530 |
| December 30, 2025 | 1,219 | 1,242 | 1,242 | 1,244 | 1,219 | 782,190 |
| December 29, 2025 | 1,244 | 1,217 | 1,217 | 1,254 | 1,215 | 862,996 |
| December 24, 2025 | 1,253 | 1,260 | 1,260 | 1,264 | 1,250 | 664,718 |
| December 23, 2025 | 1,253 | 1,257 | 1,257 | 1,263 | 1,248 | 1.09M |
| December 22, 2025 | 1,257 | 1,253 | 1,253 | 1,258 | 1,245 | 796,014 |
| December 19, 2025 | 1,233 | 1,250 | 1,250 | 1,255 | 1,224 | 2.29M |
| December 18, 2025 | 1,217 | 1,233 | 1,233 | 1,236 | 1,202 | 952,745 |
| December 17, 2025 | 1,200 | 1,216 | 1,216 | 1,243 | 1,197 | 2.29M |
| December 16, 2025 | 1,245 | 1,214 | 1,214 | 1,258 | 1,182 | 2.82M |
| December 15, 2025 | 1,250 | 1,259 | 1,259 | 1,259 | 1,234 | 1.05M |
| December 12, 2025 | 1,234 | 1,247 | 1,247 | 1,252.08 | 1,230 | 740,798 |
| December 11, 2025 | 1,216 | 1,230 | 1,230 | 1,230 | 1,213 | 1.98M |
| December 10, 2025 | 1,197 | 1,211 | 1,211 | 1,213 | 1,188 | 1.29M |
| December 09, 2025 | 1,191 | 1,196 | 1,196 | 1,223 | 1,177.24 | 1.4M |
| December 08, 2025 | 1,153 | 1,176 | 1,176 | 1,193.09 | 1,151 | 1.32M |
| December 05, 2025 | 1,155 | 1,146 | 1,146 | 1,169 | 1,146 | 4.73M |
| December 04, 2025 | 1,135 | 1,147 | 1,147 | 1,152 | 1,123.08 | 1.07M |
| December 03, 2025 | 1,130 | 1,132 | 1,129.47 | 1,138 | 1,118 | 840,103 |
| December 02, 2025 | 1,100 | 1,115 | 1,112.51 | 1,123 | 1,097 | 1.57M |
| December 01, 2025 | 1,122 | 1,104 | 1,101.54 | 1,127 | 1,103 | 1.28M |
| November 28, 2025 | 1,152 | 1,133 | 1,130.47 | 1,154 | 1,121 | 1.23M |
| November 27, 2025 | 1,138 | 1,145 | 1,145 | 1,146 | 1,118 | 833,164 |
| November 26, 2025 | 1,150 | 1,132 | 1,132 | 1,153 | 1,110 | 1.17M |
| November 25, 2025 | 1,136 | 1,128 | 1,128 | 1,139 | 1,099 | 1.61M |
| November 24, 2025 | 1,158 | 1,132 | 1,132 | 1,163 | 1,112 | 7.93M |
| November 21, 2025 | 1,094 | 1,150 | 1,150 | 1,168 | 1,049 | 2.89M |
| November 20, 2025 | 1,122 | 1,130 | 1,130 | 1,148 | 1,120 | 2.01M |
| November 19, 2025 | 1,143 | 1,118 | 1,118 | 1,153 | 1,100 | 1.74M |
| November 18, 2025 | 1,140 | 1,157 | 1,157 | 1,163 | 1,128 | 3.88M |
| November 17, 2025 | 1,175 | 1,166 | 1,166 | 1,187 | 1,162 | 3.96M |
| November 14, 2025 | 1,169 | 1,175 | 1,175 | 1,178 | 1,150 | 1.89M |
| November 13, 2025 | 1,176 | 1,185 | 1,185 | 1,199 | 1,166 | 995,615 |
| November 12, 2025 | 1,179 | 1,179 | 1,179 | 1,184 | 1,155 | 1.03M |
| November 11, 2025 | 1,211 | 1,177 | 1,177 | 1,213 | 1,172 | 879,095 |
| November 10, 2025 | 1,198 | 1,194 | 1,194 | 1,202 | 1,181 | 1.92M |
| November 07, 2025 | 1,187 | 1,186 | 1,186 | 1,191 | 1,167 | 1.02M |
| November 06, 2025 | 1,196 | 1,190 | 1,190 | 1,201 | 1,178 | 998,229 |
| November 05, 2025 | 1,220 | 1,193 | 1,193 | 1,224 | 1,185 | 1.43M |
| November 04, 2025 | 1,198 | 1,213 | 1,213 | 1,217 | 1,190 | 2.18M |
| November 03, 2025 | 1,221 | 1,215 | 1,215 | 1,226 | 1,203 | 1.08M |
| October 31, 2025 | 1,198 | 1,213 | 1,213 | 1,218 | 1,184 | 1.23M |
| October 30, 2025 | 1,217 | 1,200 | 1,200 | 1,217 | 1,195 | 1.34M |
| October 29, 2025 | 1,240 | 1,218 | 1,218 | 1,240 | 1,208 | 1.26M |
| October 28, 2025 | 1,218 | 1,242 | 1,242 | 1,252 | 1,212.59 | 1.73M |
| October 27, 2025 | 1,230 | 1,221 | 1,221 | 1,238.58 | 1,213 | 3.94M |
| October 24, 2025 | 1,229 | 1,222 | 1,222 | 1,230 | 1,202 | 893,892 |
| October 23, 2025 | 1,201 | 1,214 | 1,214 | 1,221 | 1,193 | 1.14M |
| October 22, 2025 | 1,185 | 1,187 | 1,187 | 1,205.13 | 1,185 | 1.2M |
| October 21, 2025 | 1,184 | 1,172 | 1,172 | 1,190 | 1,164 | 1.91M |
| October 20, 2025 | 1,166 | 1,167 | 1,167 | 1,182 | 1,155.84 | 1.22M |