948.00
-8(-0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 947 | 956 | 956 | 962 | 920 | 189,450 |
| January 12, 2026 | 1,006 | 959 | 959 | 1,006 | 949 | 254,837 |
| January 09, 2026 | 1,054 | 1,014 | 1,014 | 1,076 | 1,009 | 213,078 |
| January 08, 2026 | 995 | 1,024 | 1,024 | 1,024 | 983 | 139,936 |
| January 07, 2026 | 995 | 1,014 | 1,014 | 1,036 | 995 | 92,172 |
| January 06, 2026 | 1,040 | 1,040 | 1,040 | 1,065 | 1,030 | 81,374 |
| January 05, 2026 | 1,085 | 1,030 | 1,030 | 1,110 | 1,015 | 141,323 |
| January 02, 2026 | 1,110 | 1,070 | 1,070 | 1,110 | 1,065 | 54,609 |
| December 31, 2025 | 1,095 | 1,075 | 1,075 | 1,095 | 1,065 | 15,075 |
| December 30, 2025 | 1,085 | 1,085 | 1,085 | 1,085 | 1,070 | 40,134 |
| December 29, 2025 | 1,050 | 1,075 | 1,075 | 1,085 | 1,030 | 96,610 |
| December 24, 2025 | 1,050 | 1,080 | 1,080 | 1,085 | 1,050 | 56,144 |
| December 23, 2025 | 1,055 | 1,045 | 1,045 | 1,055 | 1,015 | 75,157 |
| December 22, 2025 | 1,010 | 1,040 | 1,040 | 1,045 | 1,010 | 75,458 |
| December 19, 2025 | 1,045 | 1,030 | 1,030 | 1,055 | 1,025 | 181,571 |
| December 18, 2025 | 1,043.2 | 1,045 | 1,045 | 1,060 | 1,038.61 | 106,321 |
| December 17, 2025 | 1,026.12 | 1,050 | 1,050 | 1,055 | 1,020 | 67,394 |
| December 16, 2025 | 1,045 | 1,030 | 1,030 | 1,045 | 1,010 | 84,504 |
| December 15, 2025 | 1,090 | 1,050 | 1,050 | 1,090 | 1,030 | 167,320 |
| December 12, 2025 | 1,110 | 1,085 | 1,085 | 1,115 | 1,075 | 137,288 |
| December 11, 2025 | 1,155 | 1,135 | 1,135 | 1,170 | 1,125 | 122,186 |
| December 10, 2025 | 1,165 | 1,170 | 1,170 | 1,200 | 1,160 | 110,084 |
| December 09, 2025 | 1,175 | 1,170 | 1,170 | 1,195 | 1,160 | 123,602 |
| December 08, 2025 | 1,185 | 1,190 | 1,190 | 1,215 | 1,175 | 122,089 |
| December 05, 2025 | 1,170 | 1,190 | 1,190 | 1,205 | 1,135 | 170,601 |
| December 04, 2025 | 1,145 | 1,140 | 1,140 | 1,150 | 1,130 | 76,347 |
| December 03, 2025 | 1,115 | 1,135 | 1,135 | 1,140 | 1,100 | 110,583 |
| December 02, 2025 | 1,130 | 1,115 | 1,115 | 1,150 | 1,110 | 132,174 |
| December 01, 2025 | 1,124.65 | 1,130 | 1,130 | 1,150 | 1,115 | 122,772 |
| November 28, 2025 | 1,128.16 | 1,142.4 | 1,142.4 | 1,151.6 | 1,120.8 | 85,437 |
| November 27, 2025 | 1,140 | 1,134.2 | 1,134.2 | 1,149.8 | 1,112 | 88,469 |
| November 26, 2025 | 1,140 | 1,126.8 | 1,126.8 | 1,179.6 | 1,112.2 | 163,506 |
| November 25, 2025 | 1,150 | 1,133 | 1,133 | 1,205 | 1,115.2 | 357,761 |
| November 24, 2025 | 1,100.6 | 1,142 | 1,142 | 1,199 | 1,051.8 | 358,078 |
| November 21, 2025 | 1,129 | 1,108 | 1,108 | 1,179 | 1,057 | 3.46M |
| November 20, 2025 | 1,126 | 1,131 | 1,131 | 1,159 | 1,125 | 479,313 |
| November 19, 2025 | 1,160 | 1,126 | 1,126 | 1,180 | 1,096.34 | 559,472 |
| November 18, 2025 | 1,166 | 1,159 | 1,159 | 1,184 | 1,139 | 188,004 |
| November 17, 2025 | 1,138 | 1,192 | 1,192 | 1,202 | 1,129.46 | 348,684 |
| November 14, 2025 | 1,136 | 1,141 | 1,141 | 1,143 | 1,111 | 234,384 |
| November 13, 2025 | 1,150 | 1,131 | 1,131 | 1,150 | 1,105.48 | 202,752 |
| November 12, 2025 | 1,107 | 1,111 | 1,111 | 1,144.12 | 1,105 | 194,373 |
| November 11, 2025 | 1,068 | 1,111 | 1,111 | 1,112 | 1,064 | 221,282 |
| November 10, 2025 | 1,059 | 1,064 | 1,064 | 1,084 | 1,045.52 | 281,625 |
| November 07, 2025 | 1,075 | 1,048 | 1,048 | 1,075 | 1,040 | 282,695 |
| November 06, 2025 | 1,054 | 1,068 | 1,068 | 1,073 | 1,040 | 276,928 |
| November 05, 2025 | 1,021 | 1,054 | 1,054 | 1,056 | 1,021 | 198,054 |
| November 04, 2025 | 980 | 1,041 | 1,041 | 1,078.58 | 974 | 515,266 |
| November 03, 2025 | 996.5 | 963 | 963 | 996.5 | 955.5 | 171,492 |
| October 31, 2025 | 940.5 | 960 | 960 | 972 | 940.5 | 188,528 |
| October 30, 2025 | 966 | 961 | 961 | 971.5 | 940 | 204,491 |
| October 29, 2025 | 962 | 973.5 | 973.5 | 985 | 956 | 339,886 |
| October 28, 2025 | 999 | 962 | 962 | 1,008 | 952.5 | 294,603 |
| October 27, 2025 | 978.5 | 1,013 | 1,013 | 1,021.01 | 978.5 | 722,255 |
| October 24, 2025 | 989.5 | 1,002 | 1,002 | 1,002 | 974.28 | 265,674 |
| October 23, 2025 | 968.5 | 984.5 | 984.5 | 990.5 | 943.5 | 170,420 |
| October 22, 2025 | 949 | 953.5 | 953.5 | 966.33 | 944.5 | 149,569 |
| October 21, 2025 | 939 | 940.5 | 940.5 | 957.5 | 934.5 | 99,795 |
| October 20, 2025 | 955 | 936.5 | 936.5 | 955 | 926 | 173,923 |
| October 17, 2025 | 979.5 | 930 | 930 | 979.5 | 917.5 | 172,991 |