1,024.00
+16.5(+1.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,019.45 | 1,007.5 | 1,007.5 | 1,019.45 | 1,007 | 1,492 |
| January 12, 2026 | 1,032.4 | 1,023.1 | 1,023.1 | 1,038.92 | 1,017.4 | 1,568 |
| January 09, 2026 | 1,044 | 1,049.3 | 1,049.3 | 1,053.2 | 1,044 | 4,439 |
| January 08, 2026 | 1,040.4 | 1,038.2 | 1,038.2 | 1,046.29 | 1,037.4 | 2,619 |
| January 07, 2026 | 1,016.8 | 1,031.5 | 1,031.5 | 1,033.6 | 1,013.8 | 341 |
| January 06, 2026 | 1,003.4 | 1,005.7 | 1,005.7 | 1,014 | 997.91 | 24,730 |
| January 05, 2026 | 1,024.12 | 998.9 | 998.9 | 1,024.12 | 998.9 | 2,098 |
| January 02, 2026 | 1,019.75 | 1,012.2 | 1,012.2 | 1,020.45 | 1,012.2 | 991 |
| December 31, 2025 | 1,008.4 | 1,011.6 | 1,011.6 | 1,013 | 1,008.4 | 13 |
| December 30, 2025 | 1,018.66 | 1,011.1 | 1,011.1 | 1,018.66 | 1,011.1 | 567 |
| December 29, 2025 | 1,032 | 1,017.8 | 1,017.8 | 1,037.49 | 1,015 | 17,425 |
| December 24, 2025 | 1,030.2 | 1,028.3 | 1,028.3 | 1,031.2 | 1,024.4 | 1,276 |
| December 23, 2025 | 1,036.76 | 1,029.1 | 1,029.1 | 1,036.76 | 1,025.8 | 398 |
| December 22, 2025 | 1,031.64 | 1,036 | 1,036 | 1,038.66 | 1,030.4 | 961 |
| December 19, 2025 | 1,012.35 | 1,036.3 | 1,036.3 | 1,036.3 | 1,011.92 | 19,639 |
| December 18, 2025 | 1,010.3 | 1,013.6 | 1,013.6 | 1,014.68 | 1,010.3 | 311 |
| December 17, 2025 | 1,027.8 | 1,021 | 1,021 | 1,028.2 | 1,019.4 | 14 |
| December 16, 2025 | 1,017.35 | 1,014.7 | 1,014.7 | 1,021.2 | 1,014.7 | 26 |
| December 15, 2025 | 1,021.6 | 1,027.7 | 1,027.7 | 1,029.31 | 1,021.6 | 825 |
| December 12, 2025 | 1,029.15 | 1,022.4 | 1,022.4 | 1,029.15 | 1,022.4 | 67 |
| December 11, 2025 | 1,029.58 | 1,026.2 | 1,026.2 | 1,029.58 | 1,023.2 | 254 |
| December 10, 2025 | 1,023.49 | 1,023.9 | 1,023.9 | 1,026.2 | 1,021.4 | 40 |
| December 09, 2025 | 1,031 | 1,035.8 | 1,035.8 | 1,037.4 | 1,031 | 216 |
| December 08, 2025 | 1,049.89 | 1,043.7 | 1,043.7 | 1,051.8 | 1,040.4 | 1,597 |
| December 05, 2025 | 1,047.6 | 1,040.1 | 1,040.1 | 1,047.6 | 1,039.4 | 793 |
| December 04, 2025 | 1,035 | 1,045 | 1,045 | 1,045 | 1,029.4 | 13,523 |
| December 03, 2025 | 1,020.75 | 1,020.5 | 1,020.5 | 1,020.75 | 1,010.54 | 7,182 |
| December 02, 2025 | 1,029.4 | 1,023.8 | 1,023.8 | 1,033.8 | 1,023.8 | 5,494 |
| December 01, 2025 | 1,047.6 | 1,034 | 1,034 | 1,047.6 | 1,032.8 | 18,486 |
| November 28, 2025 | 1,051.34 | 1,048.9 | 1,048.9 | 1,054.58 | 1,041.6 | 2,861 |
| November 27, 2025 | 1,057.6 | 1,052.2 | 1,052.2 | 1,057.6 | 1,052.2 | 11,985 |
| November 26, 2025 | 1,055.98 | 1,054.8 | 1,054.8 | 1,056.2 | 1,047.2 | 12,788 |
| November 25, 2025 | 1,042.44 | 1,042.8 | 1,042.8 | 1,043.6 | 1,039.2 | 22 |
| November 24, 2025 | 1,023 | 1,041.8 | 1,041.8 | 1,042.4 | 1,023 | 302 |
| November 21, 2025 | 1,010.85 | 1,020.3 | 1,020.3 | 1,020.3 | 1,010.71 | 23,360 |
| November 20, 2025 | 1,026.86 | 1,031.1 | 1,031.1 | 1,037.18 | 1,026.86 | 13,635 |
| November 19, 2025 | 1,045.4 | 1,025.3 | 1,025.3 | 1,046.68 | 1,025.3 | 23,222 |
| November 18, 2025 | 1,035.12 | 1,040.4 | 1,040.4 | 1,040.4 | 1,030.41 | 4,369 |
| November 17, 2025 | 1,038.69 | 1,045.3 | 1,045.3 | 1,047.81 | 1,034.58 | 19,664 |
| November 14, 2025 | 1,022.41 | 1,045.4 | 1,045.4 | 1,045.4 | 1,022.41 | 4,974 |
| November 13, 2025 | 1,048 | 1,034.4 | 1,034.4 | 1,048 | 1,034.4 | 3,785 |
| November 12, 2025 | 1,039.69 | 1,033.6 | 1,033.6 | 1,046 | 1,033.6 | 9,528 |
| November 11, 2025 | 1,006.86 | 1,018.3 | 1,018.3 | 1,018.3 | 1,000.2 | 10,357 |
| November 10, 2025 | 995.26 | 997.3 | 997.3 | 997.3 | 994.8 | 94 |
| November 07, 2025 | 1,003.8 | 979 | 979 | 1,003.8 | 981.4 | 393 |
| November 06, 2025 | 1,011.8 | 1,004.6 | 1,004.6 | 1,012.4 | 1,003.1 | 11,462 |
| November 05, 2025 | 1,000 | 1,005.5 | 1,005.5 | 1,013.4 | 993.91 | 5,350 |
| November 04, 2025 | 1,001.2 | 1,015.4 | 1,015.4 | 1,010.2 | 996.97 | 3,254 |
| November 03, 2025 | 1,013.8 | 993.25 | 993.25 | 1,016.8 | 915.4 | 14,430 |
| October 31, 2025 | 1,008.6 | 1,008 | 1,008 | 1,008.6 | 1,003.47 | 1,976 |
| October 30, 2025 | 1,001.2 | 1,001.6 | 1,001.6 | 1,002.6 | 980.81 | 5,844 |
| October 29, 2025 | 994.7 | 1,003 | 1,003 | 1,005.2 | 994.7 | 5 |
| October 28, 2025 | 991.97 | 992.75 | 992.75 | 998.7 | 991.49 | 10,521 |
| October 27, 2025 | 981.62 | 989.5 | 989.5 | 990.7 | 981.62 | 532 |
| October 24, 2025 | 974.18 | 978.1 | 978.1 | 978.2 | 974.18 | 781 |
| October 23, 2025 | 972.77 | 972.25 | 972.25 | 972.77 | 967.3 | 686 |
| October 22, 2025 | 989.05 | 974.55 | 974.55 | 989.05 | 974.55 | 3,678 |
| October 21, 2025 | 982.65 | 980.1 | 980.1 | 984.04 | 975.9 | 540 |
| October 20, 2025 | 978.34 | 978 | 978 | 978.9 | 971.6 | 2,624 |
| October 17, 2025 | 963.13 | 970.55 | 970.55 | 975.8 | 963 | 3,730 |