1,166.20
+4.8(+0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,157.64 | 1,162.8 | 1,162.8 | 1,169 | 1,157.64 | 11,319 |
| January 13, 2026 | 1,148.16 | 1,161.4 | 1,161.4 | 1,165 | 1,145.44 | 15,857 |
| January 12, 2026 | 1,143.4 | 1,149.5 | 1,149.5 | 1,149.82 | 1,135.6 | 13,962 |
| January 09, 2026 | 1,137.4 | 1,147.6 | 1,147.6 | 1,148.16 | 1,136.8 | 28,938 |
| January 08, 2026 | 1,123.4 | 1,129.6 | 1,129.6 | 1,130.44 | 1,122.3 | 17,514 |
| January 07, 2026 | 1,127.6 | 1,125.8 | 1,125.8 | 1,131.2 | 1,122.2 | 19,869 |
| January 06, 2026 | 1,123.84 | 1,136 | 1,136 | 1,136 | 1,123.8 | 10,816 |
| January 05, 2026 | 1,122.4 | 1,123.2 | 1,123.2 | 1,127.33 | 1,117.6 | 23,458 |
| January 02, 2026 | 1,112.4 | 1,103.4 | 1,103.4 | 1,138.8 | 1,103.4 | 20,501 |
| December 31, 2025 | 1,116.2 | 1,115 | 1,115 | 1,118.43 | 1,107.76 | 18,414 |
| December 30, 2025 | 1,116.99 | 1,122.1 | 1,122.1 | 1,124.98 | 1,114.8 | 11,085 |
| December 29, 2025 | 1,117.66 | 1,113.2 | 1,113.2 | 1,123.95 | 1,113.03 | 6,138 |
| December 24, 2025 | 1,118.64 | 1,118.8 | 1,118.8 | 1,119.96 | 1,117.02 | 9,705 |
| December 23, 2025 | 1,112.37 | 1,114.4 | 1,114.4 | 1,117.77 | 1,111.4 | 10,875 |
| December 22, 2025 | 1,113 | 1,110.6 | 1,110.6 | 1,113.45 | 1,108.71 | 10,571 |
| December 19, 2025 | 1,099 | 1,104.4 | 1,104.4 | 1,105.77 | 1,098.59 | 20,616 |
| December 18, 2025 | 1,104.04 | 1,104.2 | 1,104.2 | 1,106.4 | 1,098 | 11,067 |
| December 17, 2025 | 1,108.56 | 1,100.2 | 1,100.2 | 1,111.36 | 1,100.2 | 19,379 |
| December 16, 2025 | 1,105.24 | 1,093.2 | 1,093.2 | 1,105.24 | 1,090.6 | 24,897 |
| December 15, 2025 | 1,118.02 | 1,106.2 | 1,106.2 | 1,121.2 | 1,105.79 | 32,707 |
| December 12, 2025 | 1,124.24 | 1,116.6 | 1,116 | 1,128.2 | 1,115.95 | 31,003 |
| December 11, 2025 | 1,122.6 | 1,117.8 | 1,117.8 | 1,122.6 | 1,116.01 | 18,605 |
| December 10, 2025 | 1,124.7 | 1,121 | 1,121 | 1,126.56 | 1,120.24 | 7,943 |
| December 09, 2025 | 1,122.45 | 1,123.6 | 1,123.6 | 1,128.12 | 1,121.4 | 13,179 |
| December 08, 2025 | 1,136.24 | 1,128 | 1,128 | 1,139.15 | 1,127.04 | 18,669 |
| December 05, 2025 | 1,135.31 | 1,137.8 | 1,137.8 | 1,139.98 | 1,131.59 | 13,689 |
| December 04, 2025 | 1,127 | 1,132.4 | 1,132.4 | 1,132.4 | 1,124 | 8,806 |
| December 03, 2025 | 1,134 | 1,130.8 | 1,130.8 | 1,137.8 | 1,129.44 | 21,965 |
| December 02, 2025 | 1,140.6 | 1,140.2 | 1,140.2 | 1,143.6 | 1,136.37 | 10,865 |
| December 01, 2025 | 1,142.11 | 1,129.8 | 1,129.8 | 1,146.42 | 1,129.8 | 34,004 |
| November 28, 2025 | 1,149.03 | 1,138.4 | 1,138.4 | 1,149.03 | 1,122.81 | 96,549 |
| November 27, 2025 | 1,126.85 | 1,128.2 | 1,128.2 | 1,130.78 | 1,125.82 | 9,985 |
| November 26, 2025 | 1,124 | 1,123 | 1,123 | 1,126.4 | 1,119.79 | 22,584 |
| November 25, 2025 | 1,129.19 | 1,115.6 | 1,115.6 | 1,131.8 | 1,113.03 | 40,497 |
| November 24, 2025 | 1,124.9 | 1,121.8 | 1,121.8 | 1,130.74 | 1,118.2 | 26,808 |
| November 21, 2025 | 1,126 | 1,124.2 | 1,124.2 | 1,127.83 | 1,116.59 | 26,725 |
| November 20, 2025 | 1,140.4 | 1,135.2 | 1,135.2 | 1,146.76 | 1,135.2 | 14,094 |
| November 19, 2025 | 1,143.45 | 1,140.4 | 1,140.4 | 1,150.37 | 1,138.6 | 26,834 |
| November 18, 2025 | 1,128.78 | 1,144.6 | 1,144.6 | 1,145 | 1,128.78 | 24,111 |
| November 17, 2025 | 1,135.7 | 1,140.2 | 1,140.2 | 1,141.19 | 1,135.15 | 42,923 |
| November 14, 2025 | 1,144.65 | 1,143.6 | 1,143.6 | 1,148.8 | 1,132.8 | 35,398 |
| November 13, 2025 | 1,146 | 1,142 | 1,142 | 1,148.2 | 1,141.22 | 31,128 |
| November 12, 2025 | 1,155 | 1,146.6 | 1,146.6 | 1,159.7 | 1,146.6 | 34,867 |
| November 11, 2025 | 1,149 | 1,154 | 1,154 | 1,156.16 | 1,148.04 | 64,730 |
| November 10, 2025 | 1,140.6 | 1,138 | 1,138 | 1,149.2 | 1,136.14 | 65,767 |
| November 07, 2025 | 1,136.56 | 1,129.8 | 1,129.8 | 1,138.24 | 1,129.2 | 37,107 |
| November 06, 2025 | 1,141.44 | 1,130.4 | 1,130.4 | 1,145.77 | 1,130.4 | 44,017 |
| November 05, 2025 | 1,147.68 | 1,145.8 | 1,145.8 | 1,151.9 | 1,144.14 | 30,267 |
| November 04, 2025 | 1,147.6 | 1,150.2 | 1,150.2 | 1,151.16 | 1,144.39 | 77,097 |
| November 03, 2025 | 1,145.97 | 1,146.4 | 1,146.4 | 1,148.17 | 1,140.63 | 92,320 |
| October 31, 2025 | 1,140.12 | 1,137.5 | 1,137.5 | 1,143.27 | 1,134.04 | 21,033 |
| October 30, 2025 | 1,125.19 | 1,137 | 1,137 | 1,137 | 1,124.78 | 40,580 |
| October 29, 2025 | 1,123.64 | 1,131 | 1,131 | 1,134.17 | 1,123.45 | 11,468 |
| October 28, 2025 | 1,111 | 1,116.9 | 1,116.9 | 1,120.98 | 1,108.34 | 21,408 |
| October 27, 2025 | 1,124.99 | 1,120.5 | 1,120.5 | 1,134.4 | 1,119.4 | 21,042 |
| October 24, 2025 | 1,135.6 | 1,131 | 1,131 | 1,140.9 | 1,130.8 | 45,401 |
| October 23, 2025 | 1,126.74 | 1,140.7 | 1,140.7 | 1,140.77 | 1,126.74 | 46,769 |
| October 22, 2025 | 1,120.44 | 1,113.2 | 1,113.2 | 1,121.6 | 1,113.2 | 31,181 |
| October 21, 2025 | 1,110.45 | 1,105.6 | 1,105.6 | 1,115.76 | 1,102 | 29,187 |
| October 20, 2025 | 1,099 | 1,108.5 | 1,108.5 | 1,110.76 | 1,099 | 20,796 |