1,500.00
+10(+0.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,500 | 1,480 | 1,480 | 1,510 | 1,460 | 60,971 |
| January 13, 2026 | 1,460 | 1,490 | 1,490 | 1,500 | 1,450 | 120,358 |
| January 12, 2026 | 1,410 | 1,460 | 1,460 | 1,470 | 1,400 | 172,370 |
| January 09, 2026 | 1,405 | 1,430 | 1,430 | 1,430 | 1,360 | 213,478 |
| January 08, 2026 | 1,299.98 | 1,400 | 1,400 | 1,400 | 1,290 | 358,254 |
| January 07, 2026 | 1,222.5 | 1,230 | 1,230 | 1,230 | 1,210 | 87,410 |
| January 06, 2026 | 1,207.5 | 1,225 | 1,225 | 1,230 | 1,206 | 135,725 |
| January 05, 2026 | 1,222.5 | 1,210 | 1,210 | 1,225 | 1,200 | 77,015 |
| January 02, 2026 | 1,215 | 1,225 | 1,225 | 1,225 | 1,210 | 168,752 |
| December 31, 2025 | 1,215 | 1,220 | 1,220 | 1,220 | 1,210 | 47,209 |
| December 30, 2025 | 1,215 | 1,205 | 1,205 | 1,215 | 1,205 | 79,219 |
| December 29, 2025 | 1,200 | 1,210 | 1,210 | 1,215 | 1,200 | 111,824 |
| December 24, 2025 | 1,190 | 1,200 | 1,200 | 1,210 | 1,170 | 21,448 |
| December 23, 2025 | 1,220 | 1,175 | 1,175 | 1,220 | 1,175 | 97,294 |
| December 22, 2025 | 1,220 | 1,210 | 1,210 | 1,230 | 1,200 | 40,752 |
| December 19, 2025 | 1,220 | 1,210 | 1,210 | 1,240 | 1,210 | 48,849 |
| December 18, 2025 | 1,225 | 1,215 | 1,215 | 1,240 | 1,200 | 47,750 |
| December 17, 2025 | 1,200 | 1,215 | 1,215 | 1,240 | 1,200 | 95,226 |
| December 16, 2025 | 1,240 | 1,210 | 1,210 | 1,250 | 1,200.5 | 56,656 |
| December 15, 2025 | 1,265 | 1,245 | 1,245 | 1,280 | 1,225 | 31,604 |
| December 12, 2025 | 1,272.5 | 1,257 | 1,257 | 1,285 | 1,250 | 32,431 |
| December 11, 2025 | 1,300 | 1,270 | 1,270 | 1,310 | 1,270 | 37,897 |
| December 10, 2025 | 1,295 | 1,310 | 1,310 | 1,310 | 1,280 | 24,755 |
| December 09, 2025 | 1,295 | 1,290 | 1,290 | 1,299.5 | 1,290 | 24,685 |
| December 08, 2025 | 1,290 | 1,290 | 1,290 | 1,310 | 1,285 | 82,151 |
| December 05, 2025 | 1,276 | 1,290 | 1,290 | 1,300 | 1,270 | 43,124 |
| December 04, 2025 | 1,320 | 1,290 | 1,290 | 1,320 | 1,265 | 67,234 |
| December 03, 2025 | 1,342.67 | 1,320 | 1,320 | 1,350 | 1,305 | 19,476 |
| December 02, 2025 | 1,360 | 1,330 | 1,330 | 1,370 | 1,330 | 20,096 |
| December 01, 2025 | 1,360 | 1,350 | 1,350 | 1,370 | 1,350 | 200,249 |
| November 28, 2025 | 1,360 | 1,350 | 1,350 | 1,375 | 1,350 | 218,732 |
| November 27, 2025 | 1,350 | 1,360 | 1,357 | 1,370 | 1,350 | 30,373 |
| November 26, 2025 | 1,370 | 1,360 | 1,360 | 1,380 | 1,350 | 56,300 |
| November 25, 2025 | 1,419 | 1,305 | 1,305 | 1,440 | 1,305 | 45,507 |
| November 24, 2025 | 1,392 | 1,450 | 1,450 | 1,450 | 1,370 | 264,022 |
| November 21, 2025 | 1,425 | 1,375 | 1,375 | 1,450 | 1,359 | 37,806 |
| November 20, 2025 | 1,430 | 1,430 | 1,430 | 1,450 | 1,410 | 29,171 |
| November 19, 2025 | 1,410 | 1,400 | 1,400 | 1,440 | 1,400 | 72,077 |
| November 18, 2025 | 1,410.4 | 1,405 | 1,405 | 1,430 | 1,400 | 25,339 |
| November 17, 2025 | 1,455 | 1,425 | 1,425 | 1,480 | 1,410.6 | 55,917 |
| November 14, 2025 | 1,480 | 1,480 | 1,480 | 1,480 | 1,430 | 21,178 |
| November 13, 2025 | 1,475 | 1,470 | 1,470 | 1,490 | 1,460 | 55,635 |
| November 12, 2025 | 1,466.55 | 1,465 | 1,465 | 1,485 | 1,460 | 14,461 |
| November 11, 2025 | 1,470 | 1,480 | 1,480 | 1,490 | 1,450 | 139,997 |
| November 10, 2025 | 1,445 | 1,470 | 1,470 | 1,485 | 1,440 | 46,274 |
| November 07, 2025 | 1,420 | 1,445 | 1,445 | 1,450 | 1,410 | 25,061 |
| November 06, 2025 | 1,420 | 1,425 | 1,425 | 1,440 | 1,410 | 60,773 |
| November 05, 2025 | 1,430 | 1,410 | 1,410 | 1,430 | 1,395 | 67,615 |
| November 04, 2025 | 1,430 | 1,410 | 1,410 | 1,460 | 1,410 | 21,736 |
| November 03, 2025 | 1,465 | 1,430 | 1,430 | 1,480 | 1,430 | 23,250 |
| October 31, 2025 | 1,465 | 1,485 | 1,485 | 1,485 | 1,450 | 28,673 |
| October 30, 2025 | 1,480 | 1,470 | 1,470 | 1,500 | 1,450 | 69,322 |
| October 29, 2025 | 1,445 | 1,465 | 1,465 | 1,500 | 1,425 | 50,918 |
| October 28, 2025 | 1,440 | 1,430 | 1,430 | 1,460 | 1,420 | 58,310 |
| October 27, 2025 | 1,460 | 1,410 | 1,410 | 1,500 | 1,410 | 29,078 |
| October 24, 2025 | 1,465 | 1,470 | 1,470 | 1,490 | 1,440 | 16,482 |
| October 23, 2025 | 1,517 | 1,460 | 1,460 | 1,520 | 1,427.22 | 227,517 |
| October 22, 2025 | 1,390 | 1,470 | 1,470 | 1,470 | 1,390 | 64,059 |
| October 21, 2025 | 1,390 | 1,390 | 1,390 | 1,410 | 1,372 | 68,995 |
| October 20, 2025 | 1,420 | 1,380 | 1,380 | 1,420 | 1,380 | 44,523 |