2,052.00
+10.5(+0.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,054.5 | 2,052 | 2,052 | 2,070.67 | 2,046.72 | 8,243 |
| January 13, 2026 | 2,032 | 2,041.5 | 2,041.5 | 2,053.46 | 2,031.5 | 8,138 |
| January 12, 2026 | 2,034.5 | 2,044.75 | 2,044.75 | 2,044.75 | 2,025.54 | 19,301 |
| January 09, 2026 | 2,009.96 | 2,026 | 2,026 | 2,028.5 | 2,009.34 | 6,821 |
| January 08, 2026 | 1,989.44 | 1,996.5 | 1,996.5 | 1,997 | 1,986.36 | 3,358 |
| January 07, 2026 | 2,002 | 1,999 | 1,999 | 2,008.15 | 1,989.69 | 3,453 |
| January 06, 2026 | 1,992.74 | 2,015 | 2,015 | 2,015 | 1,992 | 6,557 |
| January 05, 2026 | 1,981.5 | 1,986 | 1,986 | 1,989.4 | 1,981.12 | 22,245 |
| January 02, 2026 | 1,997.96 | 1,950 | 1,950 | 1,997.96 | 1,950 | 9,367 |
| December 31, 2025 | 1,975 | 1,968.75 | 1,968.75 | 1,977 | 1,968.75 | 1,663 |
| December 30, 2025 | 1,982.45 | 1,993 | 1,993 | 1,996.5 | 1,982.45 | 5,424 |
| December 29, 2025 | 1,997 | 1,968 | 1,968 | 1,997 | 1,967 | 8,930 |
| December 24, 2025 | 1,985.5 | 1,985 | 1,985 | 1,985.5 | 1,980.1 | 3,825 |
| December 23, 2025 | 1,961 | 1,970.25 | 1,970.25 | 1,970.25 | 1,961 | 2,699 |
| December 22, 2025 | 1,968 | 1,958 | 1,958 | 1,968 | 1,955.83 | 1,875 |
| December 19, 2025 | 1,943 | 1,951 | 1,951 | 1,953 | 1,941.17 | 8,222 |
| December 18, 2025 | 1,952.81 | 1,950 | 1,950 | 1,954 | 1,941.28 | 6,199 |
| December 17, 2025 | 1,952.95 | 1,942 | 1,942 | 1,955.97 | 1,942 | 3,032 |
| December 16, 2025 | 1,939.5 | 1,922.5 | 1,922.5 | 1,940.5 | 1,922.5 | 15,597 |
| December 15, 2025 | 1,965 | 1,942.5 | 1,942.5 | 1,965.5 | 1,942.5 | 3,664 |
| December 12, 2025 | 1,974.3 | 1,956 | 1,956 | 1,978 | 1,956 | 36,595 |
| December 11, 2025 | 1,962.74 | 1,961 | 1,961 | 1,962.74 | 1,956.61 | 7,882 |
| December 10, 2025 | 1,965.5 | 1,963.5 | 1,963.5 | 1,970 | 1,960.78 | 481 |
| December 09, 2025 | 1,963.66 | 1,967.5 | 1,967.5 | 1,970.23 | 1,961.07 | 2,465 |
| December 08, 2025 | 1,991 | 1,971.5 | 1,971.5 | 1,991 | 1,971.5 | 14,182 |
| December 05, 2025 | 1,989.12 | 1,995.75 | 1,995.75 | 1,999 | 1,987.4 | 3,904 |
| December 04, 2025 | 1,977.62 | 1,978 | 1,978 | 1,978 | 1,967.64 | 7,189 |
| December 03, 2025 | 1,990 | 1,982 | 1,982 | 1,990.5 | 1,980.22 | 6,224 |
| December 02, 2025 | 1,988.29 | 1,990 | 1,990 | 2,001 | 1,986.89 | 6,391 |
| December 01, 2025 | 1,990.76 | 1,990 | 1,990 | 1,994 | 1,983.44 | 5,885 |
| November 28, 2025 | 1,970 | 1,983 | 1,983 | 2,059.5 | 1,970 | 5,269 |
| November 27, 2025 | 1,957.79 | 1,959 | 1,959 | 1,965.38 | 1,953.88 | 1,578 |
| November 26, 2025 | 1,953.2 | 1,955 | 1,955 | 1,956.5 | 1,952.28 | 877 |
| November 25, 2025 | 1,961.5 | 1,940 | 1,940 | 1,961.5 | 1,937 | 821 |
| November 24, 2025 | 1,951.95 | 1,950 | 1,950 | 1,951.95 | 1,942.32 | 2,591 |
| November 21, 2025 | 1,945 | 1,952.5 | 1,952.5 | 1,954.5 | 1,944.46 | 1,763 |
| November 20, 2025 | 1,975.68 | 1,967.25 | 1,967.25 | 1,981.21 | 1,967.25 | 3,241 |
| November 19, 2025 | 1,977.31 | 1,976.5 | 1,976.5 | 1,987.17 | 1,976.1 | 4,098 |
| November 18, 2025 | 1,956.5 | 1,971.5 | 1,971.5 | 1,973.52 | 1,954.5 | 1,818 |
| November 17, 2025 | 1,968 | 1,969.25 | 1,969.25 | 1,972.34 | 1,965.46 | 9,846 |
| November 14, 2025 | 1,995.34 | 1,979.5 | 1,979.5 | 1,995.34 | 1,966.82 | 1,771 |
| November 13, 2025 | 2,000.4 | 1,991 | 1,991 | 2,001 | 1,988.72 | 10,360 |
| November 12, 2025 | 1,997 | 1,994.5 | 1,994.5 | 1,998.83 | 1,993.91 | 12,335 |
| November 11, 2025 | 1,983.5 | 1,984.5 | 1,984.5 | 1,987.5 | 1,980.25 | 27,808 |
| November 10, 2025 | 1,970.55 | 1,961.5 | 1,961.5 | 1,971 | 1,960.78 | 7,605 |
| November 07, 2025 | 1,955.5 | 1,946 | 1,946 | 1,959.75 | 1,942.5 | 16,529 |
| November 06, 2025 | 1,968.5 | 1,946.5 | 1,946.5 | 1,971.48 | 1,946.5 | 43,552 |
| November 05, 2025 | 1,967.5 | 1,971 | 1,971 | 1,972.5 | 1,966.18 | 8,739 |
| November 04, 2025 | 1,958.73 | 1,965 | 1,965 | 1,966.29 | 1,956.74 | 1,474 |
| November 03, 2025 | 1,961.58 | 1,956.5 | 1,956.5 | 1,963.75 | 1,953.28 | 26,871 |
| October 31, 2025 | 1,945.23 | 1,945.5 | 1,945.5 | 1,953 | 1,945.23 | 3,358 |
| October 30, 2025 | 1,921.89 | 1,943 | 1,943 | 1,943 | 1,921.89 | 5,784 |
| October 29, 2025 | 1,923.5 | 1,931.5 | 1,931.5 | 1,935.28 | 1,923.5 | 4,732 |
| October 28, 2025 | 1,897.6 | 1,910.75 | 1,910.75 | 1,911.29 | 1,892.5 | 5,654 |
| October 27, 2025 | 1,927.43 | 1,901.5 | 1,901.5 | 1,927.43 | 1,898 | 1,997 |
| October 24, 2025 | 1,923.01 | 1,919.25 | 1,919.25 | 1,925.75 | 1,904.5 | 5,472 |
| October 23, 2025 | 1,916.5 | 1,935 | 1,935 | 1,935 | 1,916.5 | 990 |
| October 22, 2025 | 1,915.09 | 1,896.75 | 1,896.75 | 1,916.5 | 1,896.72 | 3,598 |
| October 21, 2025 | 1,922 | 1,893.5 | 1,893.5 | 1,922 | 1,893.5 | 4,043 |
| October 20, 2025 | 1,899 | 1,915.5 | 1,915.5 | 1,915.5 | 1,899 | 11,443 |