1,170.00
+5(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,161 | 1,167 | 1,170 | 1,170 | 1,150 | 240,225 |
| January 13, 2026 | 1,165 | 1,165 | 1,165 | 1,165 | 1,141 | 320,774 |
| January 12, 2026 | 1,162 | 1,156 | 1,156 | 1,163 | 1,145.56 | 336,189 |
| January 09, 2026 | 1,164 | 1,167 | 1,167 | 1,168 | 1,156 | 209,581 |
| January 08, 2026 | 1,122 | 1,160 | 1,160 | 1,160 | 1,122 | 385,267 |
| January 07, 2026 | 1,150 | 1,154 | 1,154 | 1,154 | 1,131 | 404,540 |
| January 06, 2026 | 1,142 | 1,134 | 1,134 | 1,142 | 1,108 | 187,094 |
| January 05, 2026 | 1,138 | 1,123 | 1,123 | 1,138 | 1,100 | 549,037 |
| January 02, 2026 | 1,154 | 1,117 | 1,117 | 1,154 | 1,105 | 208,137 |
| December 31, 2025 | 1,162 | 1,130 | 1,130 | 1,162 | 1,122 | 56,318 |
| December 30, 2025 | 1,143 | 1,137 | 1,137 | 1,143 | 1,126 | 83,657 |
| December 29, 2025 | 1,141 | 1,134 | 1,134 | 1,141 | 1,112 | 175,655 |
| December 24, 2025 | 1,118 | 1,112 | 1,112 | 1,121.37 | 1,112 | 48,105 |
| December 23, 2025 | 1,132 | 1,115 | 1,115 | 1,132 | 1,111 | 83,566 |
| December 22, 2025 | 1,139 | 1,121 | 1,121 | 1,139 | 1,113 | 843,242 |
| December 19, 2025 | 1,115 | 1,116.5 | 1,116.5 | 1,125 | 1,104 | 254,234 |
| December 18, 2025 | 1,087 | 1,123 | 1,123 | 1,126 | 1,087 | 147,940 |
| December 17, 2025 | 1,119 | 1,107 | 1,107 | 1,126 | 1,107 | 401,285 |
| December 16, 2025 | 1,101 | 1,117 | 1,117 | 1,117 | 1,100.81 | 166,615 |
| December 15, 2025 | 1,077 | 1,102 | 1,102 | 1,106 | 1,077 | 79,774 |
| December 12, 2025 | 1,100 | 1,094 | 1,094 | 1,103 | 1,080.86 | 178,929 |
| December 11, 2025 | 1,101 | 1,099 | 1,099 | 1,103.5 | 1,092 | 128,077 |
| December 10, 2025 | 1,114 | 1,097 | 1,097 | 1,119 | 1,097 | 207,254 |
| December 09, 2025 | 1,116 | 1,113 | 1,113 | 1,124 | 1,109 | 350,918 |
| December 08, 2025 | 1,129 | 1,109 | 1,109 | 1,130 | 1,107 | 253,834 |
| December 05, 2025 | 1,156 | 1,125 | 1,125 | 1,156 | 1,125 | 138,136 |
| December 04, 2025 | 1,143 | 1,127 | 1,127 | 1,143 | 1,122 | 153,007 |
| December 03, 2025 | 1,112 | 1,123 | 1,123 | 1,125 | 1,106.5 | 239,454 |
| December 02, 2025 | 1,130 | 1,108 | 1,108 | 1,130 | 1,094 | 210,088 |
| December 01, 2025 | 1,106 | 1,108 | 1,108 | 1,117.1 | 1,094 | 165,971 |
| November 28, 2025 | 1,104 | 1,112 | 1,112 | 1,118 | 1,103 | 94,588 |
| November 27, 2025 | 1,111 | 1,112 | 1,112 | 1,112 | 1,099 | 150,204 |
| November 26, 2025 | 1,081 | 1,100 | 1,100 | 1,100 | 1,072 | 187,702 |
| November 25, 2025 | 1,076 | 1,074 | 1,074 | 1,076 | 1,043 | 222,981 |
| November 24, 2025 | 1,095 | 1,050 | 1,050 | 1,095 | 1,049 | 351,655 |
| November 21, 2025 | 1,060 | 1,080 | 1,080 | 1,080 | 1,060 | 185,387 |
| November 20, 2025 | 1,080 | 1,077 | 1,077 | 1,087 | 1,072 | 191,159 |
| November 19, 2025 | 1,089 | 1,071 | 1,071 | 1,096 | 1,071 | 256,550 |
| November 18, 2025 | 1,086 | 1,088 | 1,088 | 1,103 | 1,086 | 234,891 |
| November 17, 2025 | 1,116 | 1,103 | 1,103 | 1,136 | 1,103 | 332,958 |
| November 14, 2025 | 1,136 | 1,133 | 1,133 | 1,136 | 1,111 | 136,279 |
| November 13, 2025 | 1,143 | 1,134 | 1,134 | 1,143 | 1,125 | 111,482 |
| November 12, 2025 | 1,140 | 1,139 | 1,139 | 1,144 | 1,126 | 182,126 |
| November 11, 2025 | 1,107 | 1,143 | 1,143 | 1,158 | 1,107 | 274,594 |
| November 10, 2025 | 1,120 | 1,133 | 1,133 | 1,133 | 1,116 | 229,520 |
| November 07, 2025 | 1,115 | 1,119 | 1,119 | 1,140 | 1,115 | 108,878 |
| November 06, 2025 | 1,149 | 1,127 | 1,127 | 1,153 | 1,127 | 172,242 |
| November 05, 2025 | 1,163 | 1,150 | 1,150 | 1,163 | 1,144 | 189,391 |
| November 04, 2025 | 1,123 | 1,157 | 1,157 | 1,172 | 1,123 | 278,374 |
| November 03, 2025 | 1,154 | 1,157 | 1,157 | 1,170 | 1,138 | 385,322 |
| October 31, 2025 | 1,123 | 1,118 | 1,118 | 1,126 | 1,115 | 211,931 |
| October 30, 2025 | 1,133 | 1,124 | 1,124 | 1,160 | 1,120 | 744,350 |
| October 29, 2025 | 1,151 | 1,166 | 1,166 | 1,170 | 1,151 | 271,457 |
| October 28, 2025 | 1,150 | 1,156 | 1,156 | 1,158 | 1,140 | 163,144 |
| October 27, 2025 | 1,151 | 1,151 | 1,151 | 1,160 | 1,133 | 401,238 |
| October 24, 2025 | 1,142 | 1,142 | 1,142 | 1,152 | 1,128.85 | 245,245 |
| October 23, 2025 | 1,165 | 1,143 | 1,143 | 1,173 | 1,120 | 869,703 |
| October 22, 2025 | 1,115 | 1,148 | 1,148 | 1,156 | 1,115 | 1.03M |
| October 21, 2025 | 1,112 | 1,120 | 1,120 | 1,123 | 1,104 | 268,406 |
| October 20, 2025 | 1,116 | 1,102 | 1,102 | 1,124 | 1,101 | 310,997 |