1,346.00
+2(+0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,352 | 1,344 | 1,344 | 1,364 | 1,334 | 657,979 |
| January 12, 2026 | 1,368 | 1,346 | 1,346 | 1,368 | 1,340.48 | 308,628 |
| January 09, 2026 | 1,330 | 1,358 | 1,358 | 1,368 | 1,301 | 527,197 |
| January 08, 2026 | 1,322 | 1,320 | 1,320 | 1,330 | 1,294 | 1.14M |
| January 07, 2026 | 1,288 | 1,322 | 1,322 | 1,336 | 1,281.08 | 6.55M |
| January 06, 2026 | 1,314 | 1,288 | 1,288 | 1,360 | 1,268 | 1.72M |
| January 05, 2026 | 1,294 | 1,276 | 1,276 | 1,294 | 1,260.98 | 165,944 |
| January 02, 2026 | 1,256 | 1,274 | 1,274 | 1,290 | 1,256 | 117,669 |
| December 31, 2025 | 1,244 | 1,284 | 1,284 | 1,284 | 1,244 | 96,611 |
| December 30, 2025 | 1,294 | 1,274 | 1,274 | 1,294 | 1,266 | 78,206 |
| December 29, 2025 | 1,274 | 1,276 | 1,276 | 1,286 | 1,264 | 86,763 |
| December 24, 2025 | 1,292 | 1,270 | 1,270 | 1,292 | 1,266 | 49,853 |
| December 23, 2025 | 1,280 | 1,271.04 | 1,271.04 | 1,280 | 1,262 | 81,408 |
| December 22, 2025 | 1,260 | 1,268 | 1,268 | 1,272 | 1,248 | 132,012 |
| December 19, 2025 | 1,268 | 1,260 | 1,260 | 1,272.01 | 1,250 | 130,774 |
| December 18, 2025 | 1,260 | 1,264 | 1,264 | 1,272 | 1,224 | 596,331 |
| December 17, 2025 | 1,246 | 1,244 | 1,244 | 1,254 | 1,232 | 324,812 |
| December 16, 2025 | 1,236 | 1,246 | 1,246 | 1,250 | 1,206 | 110,012 |
| December 15, 2025 | 1,210 | 1,226 | 1,226 | 1,238 | 1,210 | 848,284 |
| December 12, 2025 | 1,210 | 1,216 | 1,216 | 1,250 | 1,198 | 182,516 |
| December 11, 2025 | 1,250 | 1,212 | 1,212 | 1,250 | 1,204 | 242,083 |
| December 10, 2025 | 1,216 | 1,222 | 1,222 | 1,250 | 1,216 | 643,569 |
| December 09, 2025 | 1,202 | 1,224 | 1,224 | 1,236 | 1,202 | 206,432 |
| December 08, 2025 | 1,200 | 1,202 | 1,202 | 1,230 | 1,200 | 1.2M |
| December 05, 2025 | 1,200 | 1,214 | 1,214 | 1,224 | 1,196 | 196,473 |
| December 04, 2025 | 1,206 | 1,204 | 1,204 | 1,218 | 1,200 | 117,697 |
| December 03, 2025 | 1,220 | 1,204 | 1,204 | 1,236 | 1,198 | 1.17M |
| December 02, 2025 | 1,220 | 1,234 | 1,234 | 1,234 | 1,216 | 191,119 |
| December 01, 2025 | 1,222 | 1,222 | 1,222 | 1,232 | 1,204 | 532,450 |
| November 28, 2025 | 1,196 | 1,224 | 1,224 | 1,226 | 1,192 | 314,759 |
| November 27, 2025 | 1,198 | 1,194 | 1,194 | 1,203 | 1,186 | 205,512 |
| November 26, 2025 | 1,196 | 1,192 | 1,192 | 1,202 | 1,182 | 195,580 |
| November 25, 2025 | 1,200 | 1,192 | 1,192 | 1,200 | 1,166 | 312,377 |
| November 24, 2025 | 1,152 | 1,180 | 1,180 | 1,194 | 1,152 | 334,091 |
| November 21, 2025 | 1,132 | 1,166 | 1,166 | 1,170 | 1,132 | 343,340 |
| November 20, 2025 | 1,150 | 1,146 | 1,146 | 1,154 | 1,135.2 | 700,993 |
| November 19, 2025 | 1,110 | 1,138 | 1,138 | 1,150 | 1,110 | 844,043 |
| November 18, 2025 | 1,128 | 1,130 | 1,130 | 1,152 | 1,118 | 1.61M |
| November 17, 2025 | 1,138 | 1,130 | 1,130 | 1,158 | 1,128 | 751,051 |
| November 14, 2025 | 1,134 | 1,144 | 1,144 | 1,152 | 1,126 | 569,637 |
| November 13, 2025 | 1,182 | 1,148 | 1,148 | 1,188.44 | 1,142 | 525,732 |
| November 12, 2025 | 1,188 | 1,186 | 1,186 | 1,206 | 1,180 | 352,354 |
| November 11, 2025 | 1,206 | 1,204 | 1,204 | 1,216 | 1,178 | 376,035 |
| November 10, 2025 | 1,222 | 1,206 | 1,206 | 1,222 | 1,204 | 233,094 |
| November 07, 2025 | 1,256 | 1,208 | 1,208 | 1,256 | 1,198 | 292,196 |
| November 06, 2025 | 1,222 | 1,200 | 1,200 | 1,228 | 1,194 | 568,413 |
| November 05, 2025 | 1,230 | 1,230 | 1,221.5 | 1,252 | 1,228 | 408,979 |
| November 04, 2025 | 1,278 | 1,240 | 1,231.43 | 1,278 | 1,233.33 | 319,310 |
| November 03, 2025 | 1,240 | 1,272 | 1,272 | 1,272 | 1,232 | 886,458 |
| October 31, 2025 | 1,278 | 1,242 | 1,242 | 1,288 | 1,242 | 439,859 |
| October 30, 2025 | 1,272 | 1,272 | 1,272 | 1,290 | 1,272 | 409,116 |
| October 29, 2025 | 1,286 | 1,272 | 1,272 | 1,318 | 1,272 | 384,670 |
| October 28, 2025 | 1,312 | 1,286 | 1,286 | 1,336 | 1,284 | 704,288 |
| October 27, 2025 | 1,376 | 1,326 | 1,326 | 1,380 | 1,318 | 901,031 |
| October 24, 2025 | 1,410 | 1,382 | 1,382 | 1,432 | 1,338 | 1.21M |
| October 23, 2025 | 1,426 | 1,424 | 1,424 | 1,430 | 1,406 | 547,601 |
| October 22, 2025 | 1,414 | 1,414 | 1,414 | 1,433.19 | 1,394 | 235,421 |
| October 21, 2025 | 1,424 | 1,420 | 1,420 | 1,448 | 1,400 | 391,515 |
| October 20, 2025 | 1,362 | 1,396 | 1,396 | 1,400 | 1,362 | 482,464 |
| October 17, 2025 | 1,360 | 1,364 | 1,364 | 1,374 | 1,332 | 294,044 |