1,565.20
+11.4(+0.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,567.8 | 1,566.4 | 1,566.4 | 1,567.8 | 1,558.56 | 7,048 |
| January 13, 2026 | 1,563.2 | 1,553.8 | 1,553.8 | 1,563.2 | 1,551.85 | 30,673 |
| January 12, 2026 | 1,570.2 | 1,570.2 | 1,570.2 | 1,570.2 | 1,559.2 | 11,610 |
| January 09, 2026 | 1,548.2 | 1,557.6 | 1,557.6 | 1,570 | 1,548.2 | 6,422 |
| January 08, 2026 | 1,531.4 | 1,543.4 | 1,543.4 | 1,548.2 | 1,529.2 | 6,063 |
| January 07, 2026 | 1,546.6 | 1,535.8 | 1,535.8 | 1,548.6 | 1,531 | 28,432 |
| January 06, 2026 | 1,525 | 1,521.4 | 1,521.4 | 1,528.2 | 1,517 | 7,381 |
| January 05, 2026 | 1,505.2 | 1,520 | 1,520 | 1,527 | 1,505.2 | 78,482 |
| January 02, 2026 | 1,510.8 | 1,507.6 | 1,507.6 | 1,516.2 | 1,505.6 | 4,380 |
| December 31, 2025 | 1,524 | 1,512.4 | 1,512.4 | 1,524 | 1,512.4 | 6,494 |
| December 30, 2025 | 1,520 | 1,522.6 | 1,522.6 | 1,524 | 1,515.4 | 4,712 |
| December 29, 2025 | 1,520 | 1,519.8 | 1,519.8 | 1,528.6 | 1,517.17 | 9,141 |
| December 24, 2025 | 1,510 | 1,514.4 | 1,514.4 | 1,519.4 | 1,510 | 1,667 |
| December 23, 2025 | 1,523.2 | 1,512.2 | 1,512.2 | 1,523.2 | 1,512.2 | 8,717 |
| December 22, 2025 | 1,534.8 | 1,519.2 | 1,519.2 | 1,534.8 | 1,510.2 | 11,490 |
| December 19, 2025 | 1,519.8 | 1,515.8 | 1,515.8 | 1,524.6 | 1,515.8 | 5,795 |
| December 18, 2025 | 1,515.8 | 1,518 | 1,518 | 1,522.8 | 1,507.8 | 8,025 |
| December 17, 2025 | 1,523.8 | 1,510.8 | 1,510.8 | 1,526.82 | 1,510.8 | 8,533 |
| December 16, 2025 | 1,525 | 1,516.4 | 1,516.4 | 1,528.6 | 1,516.4 | 9,282 |
| December 15, 2025 | 1,535.2 | 1,527 | 1,527 | 1,536.6 | 1,526.8 | 5,411 |
| December 12, 2025 | 1,536.4 | 1,529.4 | 1,529.4 | 1,537.2 | 1,528.52 | 3,364 |
| December 11, 2025 | 1,516.8 | 1,523.8 | 1,523.8 | 1,527 | 1,513.94 | 4,832 |
| December 10, 2025 | 1,511.2 | 1,508.8 | 1,508.8 | 1,513.6 | 1,505 | 7,386 |
| December 09, 2025 | 1,573.6 | 1,517.8 | 1,517.8 | 1,573.6 | 1,516.8 | 16,546 |
| December 08, 2025 | 1,540.8 | 1,529 | 1,529 | 1,540.8 | 1,526.8 | 11,666 |
| December 05, 2025 | 1,567.8 | 1,532.8 | 1,532.8 | 1,567.8 | 1,529.8 | 24,333 |
| December 04, 2025 | 1,541.6 | 1,526.2 | 1,526.2 | 1,541.6 | 1,525.8 | 5,656 |
| December 03, 2025 | 1,534.6 | 1,521.6 | 1,521.6 | 1,537.2 | 1,521.4 | 387,337 |
| December 02, 2025 | 1,532.4 | 1,532.8 | 1,532.8 | 1,537.8 | 1,528 | 17,492 |
| December 01, 2025 | 1,528 | 1,537.4 | 1,537.4 | 1,537.4 | 1,523.4 | 15,316 |
| November 28, 2025 | 1,550.4 | 1,531.4 | 1,531.4 | 1,584 | 1,530.6 | 11,997 |
| November 27, 2025 | 1,536.4 | 1,525.8 | 1,525.8 | 1,536.4 | 1,525.8 | 4,634 |
| November 26, 2025 | 1,526 | 1,532.2 | 1,532.2 | 1,538.2 | 1,525.6 | 38,411 |
| November 25, 2025 | 1,509.8 | 1,525.6 | 1,525.6 | 1,526.2 | 1,502.11 | 26,662 |
| November 24, 2025 | 1,512 | 1,509.6 | 1,509.6 | 1,512 | 1,499 | 12,018 |
| November 21, 2025 | 1,479.6 | 1,497.8 | 1,497.8 | 1,511.8 | 1,448.8 | 18,150 |
| November 20, 2025 | 1,493.2 | 1,489 | 1,489 | 1,504.4 | 1,489 | 7,601 |
| November 19, 2025 | 1,482.2 | 1,482.4 | 1,482.4 | 1,492.8 | 1,480.4 | 17,945 |
| November 18, 2025 | 1,482 | 1,482.4 | 1,482.4 | 1,487.4 | 1,465.6 | 21,736 |
| November 17, 2025 | 1,522 | 1,507.1 | 1,507.1 | 1,529.4 | 1,506.2 | 14,190 |
| November 14, 2025 | 1,536 | 1,524 | 1,524 | 1,537.2 | 1,470.26 | 15,453 |
| November 13, 2025 | 1,557.4 | 1,541.8 | 1,541.8 | 1,558.6 | 1,541.4 | 9,217 |
| November 12, 2025 | 1,550.2 | 1,558 | 1,558 | 1,568.8 | 1,550.2 | 6,005 |
| November 11, 2025 | 1,553.2 | 1,549 | 1,549 | 1,553.2 | 1,545.4 | 11,350 |
| November 10, 2025 | 1,554 | 1,545.4 | 1,545.4 | 1,558 | 1,544 | 8,216 |
| November 07, 2025 | 1,546.6 | 1,530.2 | 1,530.2 | 1,551.4 | 1,530.2 | 6,019 |
| November 06, 2025 | 1,572.4 | 1,552.4 | 1,552.4 | 1,574.4 | 1,552.4 | 14,503 |
| November 05, 2025 | 1,571.8 | 1,570.4 | 1,570.4 | 1,578.28 | 1,567 | 31,140 |
| November 04, 2025 | 1,553.2 | 1,563.4 | 1,563.4 | 1,565.51 | 1,549 | 13,878 |
| November 03, 2025 | 1,561.8 | 1,547.2 | 1,547.2 | 1,562.4 | 1,545.36 | 96,910 |
| October 31, 2025 | 1,564.8 | 1,558 | 1,558 | 1,565.6 | 1,555 | 13,720 |
| October 30, 2025 | 1,576 | 1,573.8 | 1,573.8 | 1,585.6 | 1,573 | 11,665 |
| October 29, 2025 | 1,578.4 | 1,587 | 1,587 | 1,587 | 1,571.6 | 14,092 |
| October 28, 2025 | 1,584.4 | 1,578.9 | 1,578.9 | 1,590.6 | 1,569.2 | 20,494 |
| October 27, 2025 | 1,598.8 | 1,584.4 | 1,584.4 | 1,600.6 | 1,583.91 | 24,853 |
| October 24, 2025 | 1,588.2 | 1,592.5 | 1,592.5 | 1,599.8 | 1,579.6 | 18,212 |
| October 23, 2025 | 1,566.4 | 1,568.9 | 1,568.9 | 1,572.6 | 1,560.6 | 37,150 |
| October 22, 2025 | 1,565.4 | 1,563.8 | 1,563.8 | 1,572 | 1,563.8 | 19,114 |
| October 21, 2025 | 1,555.6 | 1,558.8 | 1,558.8 | 1,560.2 | 1,551 | 23,764 |
| October 20, 2025 | 1,548.4 | 1,546.9 | 1,546.9 | 1,553.2 | 1,540.12 | 16,637 |