1,140.50
+2.6(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,138.2 | 1,140.5 | 1,140.5 | 1,145.14 | 1,137.98 | 109,316 |
| January 14, 2026 | 1,131.96 | 1,137.15 | 1,137.15 | 1,137.4 | 1,131.96 | 6,510 |
| January 13, 2026 | 1,133 | 1,127.4 | 1,127.4 | 1,133.2 | 1,124.39 | 160,582 |
| January 12, 2026 | 1,136 | 1,136.2 | 1,136.2 | 1,136.6 | 1,133.34 | 69,912 |
| January 09, 2026 | 1,129.4 | 1,134.6 | 1,134.6 | 1,134.6 | 1,129.4 | 109,858 |
| January 08, 2026 | 1,129.89 | 1,129.4 | 1,129.4 | 1,129.89 | 1,126.54 | 9,001 |
| January 07, 2026 | 1,129.39 | 1,127.9 | 1,127.9 | 1,131.76 | 1,127.06 | 42,706 |
| January 06, 2026 | 1,117.67 | 1,126.1 | 1,126.1 | 1,127.62 | 1,117.67 | 4,394 |
| January 05, 2026 | 1,129.2 | 1,122.8 | 1,122.8 | 1,129.4 | 1,114.93 | 211,797 |
| January 02, 2026 | 1,132 | 1,128.8 | 1,128.8 | 1,134.2 | 1,127 | 54,083 |
| December 31, 2025 | 1,124.8 | 1,123.9 | 1,123.9 | 1,125.11 | 1,122.8 | 50,339 |
| December 30, 2025 | 1,122.2 | 1,129.1 | 1,129.1 | 1,130.14 | 1,122.2 | 6,295 |
| December 29, 2025 | 1,130.4 | 1,126.1 | 1,126.1 | 1,130.4 | 1,123.74 | 16,155 |
| December 24, 2025 | 1,129.4 | 1,131.2 | 1,131.2 | 1,131.2 | 1,129.4 | 98,320 |
| December 23, 2025 | 1,118.2 | 1,128.6 | 1,128.6 | 1,130.21 | 1,118.2 | 3,903 |
| December 22, 2025 | 1,118.8 | 1,121.1 | 1,121.1 | 1,121.1 | 1,115.17 | 9,240 |
| December 19, 2025 | 1,120.56 | 1,123.98 | 1,123.98 | 1,123.98 | 1,116.59 | 12,957 |
| December 18, 2025 | 1,115.91 | 1,120.8 | 1,120.8 | 1,120.8 | 1,111.07 | 5,835 |
| December 17, 2025 | 1,112.6 | 1,110.5 | 1,110.5 | 1,112.76 | 1,109.13 | 14,016 |
| December 16, 2025 | 1,113.2 | 1,109.5 | 1,109.5 | 1,113.27 | 1,108.07 | 76,710 |
| December 15, 2025 | 1,100.7 | 1,110.6 | 1,110.6 | 1,110.6 | 1,100.7 | 4,154 |
| December 12, 2025 | 1,100.6 | 1,099.9 | 1,099.9 | 1,107.3 | 1,099.9 | 35,777 |
| December 11, 2025 | 1,098.52 | 1,097.5 | 1,097.5 | 1,099.8 | 1,097.5 | 6,631 |
| December 10, 2025 | 1,089.6 | 1,095.4 | 1,095.4 | 1,097.17 | 1,086.53 | 55,991 |
| December 09, 2025 | 1,093 | 1,092.6 | 1,092.6 | 1,095.76 | 1,092.54 | 7,420 |
| December 08, 2025 | 1,097.2 | 1,094.6 | 1,094.6 | 1,098.32 | 1,093.73 | 2,436 |
| December 05, 2025 | 1,092.4 | 1,093.2 | 1,093.2 | 1,096.9 | 1,091.58 | 32,924 |
| December 04, 2025 | 1,094.13 | 1,093.3 | 1,093.3 | 1,097.69 | 1,093.3 | 2,701 |
| December 03, 2025 | 1,100.99 | 1,092.6 | 1,092.6 | 1,105.07 | 1,091.3 | 13,073 |
| December 02, 2025 | 1,094.6 | 1,101.5 | 1,101.5 | 1,104.99 | 1,094.6 | 41,059 |
| December 01, 2025 | 1,094 | 1,098.2 | 1,098.2 | 1,101.08 | 1,094 | 95,365 |
| November 28, 2025 | 1,095.45 | 1,095 | 1,095 | 1,097.26 | 1,091.3 | 19,197 |
| November 27, 2025 | 1,091.08 | 1,091.9 | 1,091.9 | 1,093.68 | 1,089.75 | 42,181 |
| November 26, 2025 | 1,095.6 | 1,093.3 | 1,093.3 | 1,096.94 | 1,090.37 | 114,095 |
| November 25, 2025 | 1,084.6 | 1,087.7 | 1,087.7 | 1,089.4 | 1,082.49 | 186,773 |
| November 24, 2025 | 1,087.4 | 1,085.5 | 1,085.5 | 1,089.34 | 1,085 | 17,178 |
| November 21, 2025 | 1,083.8 | 1,082.5 | 1,082.5 | 1,083.8 | 1,082.5 | 784 |
| November 20, 2025 | 1,090 | 1,081 | 1,081 | 1,090 | 1,079.8 | 27,407 |
| November 19, 2025 | 1,082.4 | 1,080.6 | 1,080.6 | 1,082.4 | 1,079.8 | 933 |
| November 18, 2025 | 1,085.6 | 1,077.8 | 1,077.8 | 1,085.6 | 1,077.8 | 1,222 |
| November 17, 2025 | 1,099.2 | 1,091.5 | 1,091.5 | 1,099.6 | 1,091.5 | 10,421 |
| November 14, 2025 | 1,101.2 | 1,100.6 | 1,100.6 | 1,101.2 | 1,100.6 | 4,000 |
| November 13, 2025 | 1,113.6 | 1,108.4 | 1,108.4 | 1,114 | 1,107.97 | 26,531 |
| November 12, 2025 | 1,104.28 | 1,112.1 | 1,112.1 | 1,115.79 | 1,104.28 | 3,730 |
| November 11, 2025 | 1,081.6 | 1,096.8 | 1,096.8 | 1,096.8 | 1,081.6 | 1,000 |
| November 10, 2025 | 1,064.6 | 1,068.5 | 1,068.5 | 1,068.5 | 1,064.46 | 9,273 |
| November 07, 2025 | 1,058.2 | 1,057.6 | 1,057.6 | 1,058.2 | 1,054.66 | 12,611 |
| November 06, 2025 | 1,059.8 | 1,059.7 | 1,059.7 | 1,059.8 | 1,059.7 | 1,000 |
| November 05, 2025 | 1,060 | 1,064.4 | 1,064.4 | 1,065.8 | 1,059.8 | 12,799 |
| November 04, 2025 | 1,050.8 | 1,063.1 | 1,063.1 | 1,063.1 | 1,050.8 | 2,645 |
| November 03, 2025 | 1,058.16 | 1,052.3 | 1,052.3 | 1,058.6 | 1,052.3 | 1,230 |
| October 31, 2025 | 1,056.6 | 1,057.8 | 1,057.8 | 1,057.8 | 1,056.6 | 267 |
| October 30, 2025 | 1,062.4 | 1,064.7 | 1,064.7 | 1,064.7 | 1,062.4 | 37,226 |
| October 29, 2025 | 1,070.8 | 1,064 | 1,064 | 1,070.8 | 1,063.19 | 27,616 |
| October 28, 2025 | 1,069.4 | 1,067.5 | 1,067.5 | 1,070.6 | 1,065.55 | 6,083 |
| October 27, 2025 | 1,075.57 | 1,073.2 | 1,073.2 | 1,075.57 | 1,069.48 | 3,157 |
| October 24, 2025 | 1,076.49 | 1,080 | 1,080 | 1,080 | 1,075.57 | 5,524 |
| October 23, 2025 | 1,073.4 | 1,076.7 | 1,076.7 | 1,076.7 | 1,073.21 | 4,158 |
| October 22, 2025 | 1,075.94 | 1,076.2 | 1,076.2 | 1,078.73 | 1,075.94 | 1,986 |
| October 21, 2025 | 1,079.82 | 1,075.5 | 1,075.5 | 1,079.82 | 1,075.5 | 1,591 |