1,162.08
-3.1203(-0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,158.68 | 1,162.08 | 1,162.08 | 1,162.08 | 1,149.03 | 7,142 |
| January 13, 2026 | 1,167.32 | 1,165.2 | 1,165.2 | 1,169.21 | 1,155.2 | 8,232 |
| January 12, 2026 | 1,167.6 | 1,174.4 | 1,174.4 | 1,174.4 | 1,158.4 | 9,100 |
| January 09, 2026 | 1,167.45 | 1,165.7 | 1,165.7 | 1,173.53 | 1,164.2 | 6,698 |
| January 08, 2026 | 1,169.48 | 1,170.7 | 1,170.7 | 1,175.1 | 1,167.47 | 4,969 |
| January 07, 2026 | 1,162.29 | 1,168.4 | 1,168.4 | 1,171 | 1,159.36 | 11,902 |
| January 06, 2026 | 1,122.33 | 1,151.26 | 1,151.26 | 1,157.4 | 1,118.87 | 16,434 |
| January 05, 2026 | 1,107.52 | 1,110.2 | 1,110.2 | 1,113.33 | 1,103.6 | 5,038 |
| January 02, 2026 | 1,109.09 | 1,101.2 | 1,101.2 | 1,111.84 | 1,077.49 | 2,831 |
| December 31, 2025 | 1,112.66 | 1,111.1 | 1,111.1 | 1,113.45 | 1,107.7 | 614 |
| December 30, 2025 | 1,115.83 | 1,112.1 | 1,112.1 | 1,116.8 | 1,110.67 | 14,363 |
| December 29, 2025 | 1,123.2 | 1,116.1 | 1,116.1 | 1,123.2 | 1,115 | 5,144 |
| December 24, 2025 | 1,120.29 | 1,118.9 | 1,118.9 | 1,120.8 | 1,116 | 1,442 |
| December 23, 2025 | 1,126.91 | 1,121.9 | 1,121.9 | 1,128.4 | 1,117.2 | 2,641 |
| December 22, 2025 | 1,121.5 | 1,130.7 | 1,130.7 | 1,133.21 | 1,116.24 | 15,142 |
| December 19, 2025 | 1,102.6 | 1,117.08 | 1,117.08 | 1,119.6 | 1,102.6 | 13,288 |
| December 18, 2025 | 1,104.66 | 1,111.7 | 1,111.7 | 1,112.72 | 1,095.2 | 3,352 |
| December 17, 2025 | 1,105.91 | 1,105.3 | 1,105.3 | 1,111.66 | 1,091.69 | 12,110 |
| December 16, 2025 | 1,124.8 | 1,091.4 | 1,091.4 | 1,124.8 | 1,090.68 | 4,105 |
| December 15, 2025 | 1,116 | 1,111.8 | 1,111.8 | 1,117.51 | 1,104.69 | 13,645 |
| December 12, 2025 | 1,120.12 | 1,110.7 | 1,110.7 | 1,121.66 | 1,110.7 | 18,290 |
| December 11, 2025 | 1,111.92 | 1,107.7 | 1,107.7 | 1,115.71 | 1,105.86 | 36,105 |
| December 10, 2025 | 1,106.34 | 1,111.1 | 1,111.1 | 1,113.73 | 1,100.73 | 24,094 |
| December 09, 2025 | 1,114.3 | 1,110 | 1,110 | 1,116.2 | 1,107.2 | 11,094 |
| December 08, 2025 | 1,120.85 | 1,117.6 | 1,117.6 | 1,129.4 | 1,113.6 | 1.56M |
| December 05, 2025 | 1,128.8 | 1,124.6 | 1,124.6 | 1,129.32 | 1,119 | 11,102 |
| December 04, 2025 | 1,118.42 | 1,123.4 | 1,123.4 | 1,123.4 | 1,113.6 | 16,094 |
| December 03, 2025 | 1,113.24 | 1,113.7 | 1,113.7 | 1,121 | 1,106.32 | 5,861 |
| December 02, 2025 | 1,121.63 | 1,113.1 | 1,113.1 | 1,123.2 | 1,113.1 | 1,801 |
| December 01, 2025 | 1,126 | 1,124.7 | 1,124.7 | 1,130.56 | 1,121 | 4,457 |
| November 28, 2025 | 1,130.8 | 1,130.8 | 1,130.8 | 1,140.77 | 1,130.4 | 5,010 |
| November 27, 2025 | 1,138.6 | 1,135.2 | 1,135.2 | 1,139.84 | 1,134.2 | 4,408 |
| November 26, 2025 | 1,139.62 | 1,137.8 | 1,137.8 | 1,141.94 | 1,133.6 | 3,221 |
| November 25, 2025 | 1,124.24 | 1,134.3 | 1,134.3 | 1,134.3 | 1,116.2 | 7,400 |
| November 24, 2025 | 1,103.01 | 1,120.1 | 1,120.1 | 1,120.1 | 1,097.01 | 3,699 |
| November 21, 2025 | 1,060 | 1,086.3 | 1,086.3 | 1,088.8 | 1,060 | 7,003 |
| November 20, 2025 | 1,069.78 | 1,079.7 | 1,079.7 | 1,086 | 1,065.47 | 10,414 |
| November 19, 2025 | 1,047 | 1,051.9 | 1,051.9 | 1,057.6 | 1,047 | 7,755 |
| November 18, 2025 | 1,038.12 | 1,041.7 | 1,041.7 | 1,043.39 | 1,023.8 | 10,291 |
| November 17, 2025 | 1,052.2 | 1,052.8 | 1,052.8 | 1,055 | 1,050.07 | 3,538 |
| November 14, 2025 | 1,064 | 1,056.8 | 1,056.8 | 1,064 | 1,040.4 | 7,099 |
| November 13, 2025 | 1,080.4 | 1,069.2 | 1,069.2 | 1,080.4 | 1,069.2 | 744 |
| November 12, 2025 | 1,073.21 | 1,076.2 | 1,076.2 | 1,083.6 | 1,072.62 | 3,551 |
| November 11, 2025 | 1,052.44 | 1,060.3 | 1,060.3 | 1,063.2 | 1,049.81 | 9,120 |
| November 10, 2025 | 1,040 | 1,043.4 | 1,043.4 | 1,051.2 | 1,039.8 | 8,239 |
| November 07, 2025 | 1,045.86 | 1,026.6 | 1,026.6 | 1,045.86 | 1,024.6 | 2,240 |
| November 06, 2025 | 1,067.6 | 1,035.3 | 1,035.3 | 1,067.6 | 1,032.6 | 4,911 |
| November 05, 2025 | 1,048 | 1,047.7 | 1,047.7 | 1,060.4 | 1,047.42 | 1,961 |
| November 04, 2025 | 1,051.2 | 1,061.8 | 1,061.8 | 1,065.6 | 1,050.43 | 4,313 |
| November 03, 2025 | 1,063 | 1,045 | 1,045 | 1,064.2 | 1,040.2 | 9,065 |
| October 31, 2025 | 1,054 | 1,057.4 | 1,057.4 | 1,061.2 | 1,047.07 | 9,769 |
| October 30, 2025 | 1,054 | 1,053.2 | 1,053.2 | 1,057.6 | 1,048 | 2,462 |
| October 29, 2025 | 1,038.46 | 1,050.1 | 1,050.1 | 1,050.1 | 1,034.8 | 4,486 |
| October 28, 2025 | 1,038.56 | 1,033.7 | 1,033.7 | 1,040.7 | 1,033.19 | 11,028 |
| October 27, 2025 | 1,049.98 | 1,036.3 | 1,036.3 | 1,056.4 | 1,035.8 | 13,319 |
| October 24, 2025 | 1,031.79 | 1,044.4 | 1,044.4 | 1,044.4 | 1,031.79 | 1,071 |
| October 23, 2025 | 1,027.2 | 1,025.1 | 1,025.1 | 1,027.2 | 1,022.6 | 3,189 |
| October 22, 2025 | 1,029.61 | 1,019.7 | 1,019.7 | 1,029.61 | 1,019.7 | 6,575 |
| October 21, 2025 | 1,013.96 | 1,022.2 | 1,022.2 | 1,022.2 | 1,013.96 | 1,490 |
| October 20, 2025 | 996.19 | 1,014 | 1,014 | 1,014 | 995.5 | 3,369 |