1,063.16
+6.158(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,061.5 | 1,057 | 1,057 | 1,061.96 | 1,055.1 | 18,484 |
| January 13, 2026 | 1,061.5 | 1,063.5 | 1,063.5 | 1,063.5 | 1,059.19 | 19,872 |
| January 12, 2026 | 1,060 | 1,062.5 | 1,062.5 | 1,062.5 | 1,055.82 | 19,308 |
| January 09, 2026 | 1,059 | 1,065 | 1,065 | 1,065 | 1,058.6 | 9,590 |
| January 08, 2026 | 1,055.38 | 1,056 | 1,056 | 1,057.23 | 1,053.64 | 13,511 |
| January 07, 2026 | 1,058 | 1,057.5 | 1,057.5 | 1,058.71 | 1,053 | 10,013 |
| January 06, 2026 | 1,043.5 | 1,052.5 | 1,052.5 | 1,054.5 | 1,043.5 | 4,479 |
| January 05, 2026 | 1,054 | 1,045 | 1,045 | 1,054 | 1,045 | 11,589 |
| January 02, 2026 | 1,054.5 | 1,046.5 | 1,046.5 | 1,056 | 1,044 | 28,021 |
| December 31, 2025 | 1,055 | 1,051.5 | 1,051.5 | 1,055 | 1,050.5 | 2,753 |
| December 30, 2025 | 1,049.38 | 1,055 | 1,055 | 1,055.5 | 1,048 | 16,271 |
| December 29, 2025 | 1,053.75 | 1,050 | 1,050 | 1,054 | 1,049.5 | 33,281 |
| December 24, 2025 | 1,047.68 | 1,050.5 | 1,050.5 | 1,050.5 | 1,047.68 | 13,447 |
| December 23, 2025 | 1,048 | 1,050.5 | 1,050.5 | 1,050.5 | 1,047 | 33,043 |
| December 22, 2025 | 1,051 | 1,049 | 1,049 | 1,056 | 1,047 | 12,308 |
| December 19, 2025 | 1,044 | 1,043 | 1,043 | 1,050 | 1,043 | 26,636 |
| December 18, 2025 | 1,039.05 | 1,045.5 | 1,045.5 | 1,045.5 | 1,037.5 | 42,569 |
| December 17, 2025 | 1,049.89 | 1,038 | 1,038 | 1,050.61 | 1,038 | 90,230 |
| December 16, 2025 | 1,044 | 1,032 | 1,032 | 1,045.59 | 1,032 | 16,722 |
| December 15, 2025 | 1,054.87 | 1,050.5 | 1,050.5 | 1,057.5 | 1,049.15 | 19,111 |
| December 12, 2025 | 1,062.4 | 1,050.5 | 1,050.5 | 1,063.72 | 1,050.5 | 13,189 |
| December 11, 2025 | 1,053.8 | 1,048.5 | 1,048.5 | 1,056.21 | 1,048.5 | 5,482 |
| December 10, 2025 | 1,055.27 | 1,054.25 | 1,054.25 | 1,055.5 | 1,052.2 | 98,545 |
| December 09, 2025 | 1,052.07 | 1,056.5 | 1,056.5 | 1,057.5 | 1,052.07 | 12,838 |
| December 08, 2025 | 1,056 | 1,053.5 | 1,053.5 | 1,057.31 | 1,053.5 | 4,708 |
| December 05, 2025 | 1,051.33 | 1,053 | 1,053 | 1,055 | 1,049.26 | 38,430 |
| December 04, 2025 | 1,048.64 | 1,047.5 | 1,047.5 | 1,049.5 | 1,046.15 | 9,098 |
| December 03, 2025 | 1,053 | 1,047 | 1,047 | 1,056.5 | 1,047 | 10,008 |
| December 02, 2025 | 1,057.5 | 1,055.5 | 1,055.5 | 1,060.19 | 1,053.5 | 15,649 |
| December 01, 2025 | 1,053.5 | 1,055 | 1,055 | 1,055 | 1,048 | 159,379 |
| November 28, 2025 | 1,058 | 1,048 | 1,048 | 1,058.5 | 1,048 | 3,304 |
| November 27, 2025 | 1,051.5 | 1,051 | 1,051 | 1,054 | 1,049.5 | 18,139 |
| November 26, 2025 | 1,052.5 | 1,053 | 1,053 | 1,053 | 1,050 | 25,928 |
| November 25, 2025 | 1,036 | 1,041.75 | 1,041.75 | 1,041.75 | 1,035.27 | 26,194 |
| November 24, 2025 | 1,036 | 1,038.75 | 1,038.75 | 1,038.75 | 1,030.5 | 38,515 |
| November 21, 2025 | 1,018 | 1,024.25 | 1,024.25 | 1,024.25 | 1,016.87 | 36,467 |
| November 20, 2025 | 1,043.5 | 1,030.5 | 1,030.5 | 1,045 | 1,030.5 | 8,592 |
| November 19, 2025 | 1,024.92 | 1,030 | 1,030 | 1,034.95 | 1,024.92 | 24,555 |
| November 18, 2025 | 1,028.25 | 1,026.75 | 1,026.75 | 1,030.42 | 1,022 | 14,473 |
| November 17, 2025 | 1,055 | 1,041 | 1,041 | 1,055 | 1,039.5 | 8,885 |
| November 14, 2025 | 1,042.5 | 1,050 | 1,050 | 1,051.5 | 1,037 | 37,614 |
| November 13, 2025 | 1,064.5 | 1,052.25 | 1,052.25 | 1,065 | 1,051.17 | 38,401 |
| November 12, 2025 | 1,061.5 | 1,062.75 | 1,062.75 | 1,066.5 | 1,061.5 | 6,113 |
| November 11, 2025 | 1,054 | 1,053 | 1,053 | 1,055.44 | 1,051.39 | 16,992 |
| November 10, 2025 | 1,042 | 1,039.5 | 1,039.5 | 1,050.87 | 1,039.5 | 10,631 |
| November 07, 2025 | 1,044.03 | 1,031 | 1,031 | 1,045.15 | 1,029.6 | 16,190 |
| November 06, 2025 | 1,054 | 1,043.5 | 1,043.5 | 1,054.41 | 1,043.5 | 8,002 |
| November 05, 2025 | 1,050.5 | 1,049.5 | 1,049.5 | 1,056.6 | 1,049.5 | 27,767 |
| November 04, 2025 | 1,050 | 1,056 | 1,056 | 1,057.21 | 1,047.5 | 10,571 |
| November 03, 2025 | 1,388.08 | 1,388.08 | 1,388.08 | 1,388.08 | 1,388.08 | 19,914 |
| October 31, 2025 | 1,064 | 1,056.25 | 1,056.25 | 1,064 | 1,056.25 | 15,637 |
| October 30, 2025 | 1,056 | 1,060.75 | 1,060.75 | 1,062.5 | 1,054.04 | 7,377 |
| October 29, 2025 | 1,058 | 1,057.5 | 1,057.5 | 1,059.58 | 1,055.98 | 19,397 |
| October 28, 2025 | 1,044 | 1,048.5 | 1,048.5 | 1,050.54 | 1,041.5 | 11,036 |
| October 27, 2025 | 1,043 | 1,041.25 | 1,041.25 | 1,043 | 1,039.5 | 8,496 |
| October 24, 2025 | 1,026.81 | 1,035 | 1,035 | 1,035 | 1,025.51 | 2,811 |
| October 23, 2025 | 1,020 | 1,023.75 | 1,023.75 | 1,024.5 | 1,018.13 | 23,464 |
| October 22, 2025 | 1,024 | 1,017.25 | 1,017.25 | 1,024.5 | 1,017.25 | 29,648 |
| October 21, 2025 | 1,014.5 | 1,012 | 1,012 | 1,019.75 | 1,012 | 4,377 |
| October 20, 2025 | 1,008 | 1,014.25 | 1,014.25 | 1,013.5 | 1,006.62 | 20,178 |