2,004.42
-4.58(-0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,991 | 2,009 | 2,009 | 2,013 | 1,989.52 | 3,032 |
| January 12, 2026 | 1,988.93 | 2,007 | 2,007 | 2,007 | 1,978.5 | 3,378 |
| January 09, 2026 | 1,952.5 | 1,959.75 | 1,959.75 | 1,964.5 | 1,950.07 | 1,006 |
| January 08, 2026 | 1,943 | 1,963.5 | 1,963.5 | 1,963.5 | 1,941.59 | 732 |
| January 07, 2026 | 1,963.5 | 1,952 | 1,952 | 1,964.5 | 1,946.55 | 1,295 |
| January 06, 2026 | 2,007 | 1,986.96 | 1,986.96 | 2,007 | 1,963.5 | 3,285 |
| January 05, 2026 | 1,970.03 | 1,956.5 | 1,956.5 | 1,971 | 1,944.05 | 14,956 |
| January 02, 2026 | 1,960 | 1,959.75 | 1,959.75 | 1,965 | 1,954.5 | 3,871 |
| December 31, 2025 | 1,913.5 | 1,913 | 1,913 | 1,943.5 | 1,905 | 8,801 |
| December 30, 2025 | 1,913.5 | 1,914 | 1,914 | 1,928 | 1,910 | 7,620 |
| December 29, 2025 | 1,906 | 1,901 | 1,901 | 1,906 | 1,893 | 560 |
| December 24, 2025 | 1,906 | 1,910.5 | 1,910.5 | 1,916.5 | 1,906 | 663 |
| December 23, 2025 | 1,910.5 | 1,907.75 | 1,907.75 | 1,912.5 | 1,897.58 | 1,843 |
| December 22, 2025 | 1,944 | 1,926 | 1,926 | 1,944 | 1,918.5 | 2,310 |
| December 19, 2025 | 1,926.5 | 1,933 | 1,933 | 1,937.44 | 1,905 | 2,290 |
| December 18, 2025 | 1,907 | 1,917 | 1,917 | 1,917 | 1,901.5 | 1,471 |
| December 17, 2025 | 1,924 | 1,896.5 | 1,896.5 | 1,928.5 | 1,896.5 | 567 |
| December 16, 2025 | 1,905 | 1,889.75 | 1,889.75 | 1,905.5 | 1,888 | 934 |
| December 15, 2025 | 1,937.93 | 1,934 | 1,934 | 1,962.5 | 1,922 | 130 |
| December 12, 2025 | 1,963.5 | 1,944 | 1,944 | 1,967 | 1,936 | 4,960 |
| December 11, 2025 | 1,934.5 | 1,938 | 1,938 | 1,944 | 1,930.97 | 151 |
| December 10, 2025 | 1,954 | 1,948.25 | 1,948.25 | 1,955.44 | 1,943.5 | 990 |
| December 09, 2025 | 1,948 | 1,947 | 1,947 | 1,948 | 1,936 | 1,100 |
| December 08, 2025 | 1,974 | 1,962.5 | 1,962.5 | 1,976.5 | 1,962.5 | 953 |
| December 05, 2025 | 1,992 | 1,994.25 | 1,994.25 | 2,003.46 | 1,991.1 | 1,373 |
| December 04, 2025 | 1,982 | 1,977.5 | 1,977.5 | 1,985.5 | 1,971 | 1,734 |
| December 03, 2025 | 1,980 | 1,969.25 | 1,969.25 | 1,983 | 1,968.19 | 493 |
| December 02, 2025 | 2,005 | 1,995 | 1,995 | 2,013 | 1,980 | 680 |
| December 01, 2025 | 2,000.5 | 2,012.5 | 2,012.5 | 2,012.5 | 1,994.5 | 595 |
| November 28, 2025 | 1,992.5 | 1,997 | 1,997 | 2,007.46 | 1,990 | 664 |
| November 27, 2025 | 1,999 | 1,986 | 1,986 | 1,999 | 1,986 | 820 |
| November 26, 2025 | 2,012 | 2,000 | 2,000 | 2,014.5 | 1,996.56 | 4,996 |
| November 25, 2025 | 2,024.5 | 2,002.5 | 2,002.5 | 2,031.5 | 2,000.56 | 2,901 |
| November 24, 2025 | 1,998 | 2,011.75 | 2,011.75 | 2,017.5 | 1,994.5 | 4,454 |
| November 21, 2025 | 1,963.75 | 1,963.5 | 1,963.5 | 1,967.44 | 1,954 | 4,309 |
| November 20, 2025 | 2,025.37 | 2,007.4 | 2,007.4 | 2,026.5 | 2,007.4 | 419 |
| November 19, 2025 | 2,010.5 | 2,004 | 2,004 | 2,024.84 | 2,004 | 1,517 |
| November 18, 2025 | 2,021.44 | 2,019.75 | 2,019.75 | 2,022 | 2,008 | 2,937 |
| November 17, 2025 | 2,049.49 | 2,043.25 | 2,043.25 | 2,052.5 | 2,036.45 | 593 |
| November 14, 2025 | 2,068.5 | 2,072.75 | 2,072.75 | 2,074 | 2,046 | 901 |
| November 13, 2025 | 2,124 | 2,078.5 | 2,078.5 | 2,124 | 2,078.5 | 3,997 |
| November 12, 2025 | 2,121.5 | 2,102.5 | 2,102.5 | 2,129.5 | 2,102.5 | 2,315 |
| November 11, 2025 | 2,076.5 | 2,104.5 | 2,104.5 | 2,115.5 | 2,076.5 | 912 |
| November 10, 2025 | 2,102.5 | 2,088.25 | 2,088.25 | 2,102.5 | 2,086.05 | 894 |
| November 07, 2025 | 2,071 | 2,044.5 | 2,044.5 | 2,071.5 | 2,037.59 | 1,703 |
| November 06, 2025 | 2,104.5 | 2,082.5 | 2,082.5 | 2,107.5 | 2,082.5 | 216 |
| November 05, 2025 | 2,061.45 | 2,074.5 | 2,074.5 | 2,082.5 | 2,058 | 1,558 |
| November 04, 2025 | 2,057.5 | 2,073 | 2,073 | 2,073 | 2,049.5 | 2,300 |
| November 03, 2025 | 2,073.5 | 2,068 | 2,068 | 2,077 | 2,058.5 | 1,472 |
| October 31, 2025 | 2,060.5 | 2,061.25 | 2,061.25 | 2,063 | 2,052.5 | 338 |
| October 30, 2025 | 2,087.5 | 2,086 | 2,086 | 2,094 | 2,079.41 | 796 |
| October 29, 2025 | 2,103.95 | 2,108 | 2,108 | 2,118.5 | 2,099.5 | 2,083 |
| October 28, 2025 | 2,068.5 | 2,079 | 2,079 | 2,086 | 2,065 | 1,947 |
| October 27, 2025 | 2,094.5 | 2,096.25 | 2,096.25 | 2,098 | 2,080.5 | 3,950 |
| October 24, 2025 | 2,056 | 2,071 | 2,071 | 2,071 | 2,052 | 1,705 |
| October 23, 2025 | 2,045 | 2,050 | 2,050 | 2,055.3 | 2,033 | 365 |
| October 22, 2025 | 2,025 | 2,012 | 2,012 | 2,031.96 | 2,012 | 4,781 |
| October 21, 2025 | 2,045 | 2,021.5 | 2,021.5 | 2,048 | 2,021.5 | 788 |
| October 20, 2025 | 2,016 | 2,039.25 | 2,039.25 | 2,039.25 | 2,007 | 1,428 |
| October 17, 2025 | 1,964.5 | 2,006.75 | 2,006.75 | 2,013 | 1,949.3 | 3,394 |