1,631.00
+3(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,627 | 1,631 | 1,631 | 1,646 | 1,604 | 461,351 |
| January 13, 2026 | 1,628 | 1,628 | 1,628 | 1,648 | 1,622 | 313,266 |
| January 12, 2026 | 1,637 | 1,625 | 1,625 | 1,666 | 1,617 | 533,805 |
| January 09, 2026 | 1,650 | 1,636 | 1,636 | 1,673 | 1,628 | 657,120 |
| January 08, 2026 | 1,744 | 1,657 | 1,657 | 1,758 | 1,588 | 2.64M |
| January 07, 2026 | 1,720 | 1,773 | 1,773 | 1,778 | 1,700 | 870,788 |
| January 06, 2026 | 1,743 | 1,748 | 1,748 | 1,756.5 | 1,711.92 | 261,782 |
| January 05, 2026 | 1,680 | 1,757 | 1,757 | 1,757 | 1,675 | 607,834 |
| January 02, 2026 | 1,687 | 1,677 | 1,677 | 1,696 | 1,667 | 275,954 |
| December 31, 2025 | 1,688 | 1,680 | 1,680 | 1,688 | 1,676 | 78,156 |
| December 30, 2025 | 1,694 | 1,686 | 1,686 | 1,694 | 1,669 | 144,723 |
| December 29, 2025 | 1,683 | 1,677 | 1,677 | 1,695 | 1,667 | 290,759 |
| December 24, 2025 | 1,665 | 1,683 | 1,683 | 1,689.9 | 1,665 | 70,591 |
| December 23, 2025 | 1,680 | 1,676 | 1,676 | 1,697 | 1,665 | 207,077 |
| December 22, 2025 | 1,727 | 1,680 | 1,680 | 1,740 | 1,679 | 308,808 |
| December 19, 2025 | 1,732 | 1,728 | 1,728 | 1,741 | 1,712 | 621,546 |
| December 18, 2025 | 1,728 | 1,737 | 1,737 | 1,742 | 1,711 | 442,191 |
| December 17, 2025 | 1,725 | 1,733 | 1,733 | 1,736 | 1,710 | 406,470 |
| December 16, 2025 | 1,683 | 1,720 | 1,720 | 1,720 | 1,665 | 488,624 |
| December 15, 2025 | 1,635 | 1,662 | 1,662 | 1,668 | 1,630 | 274,262 |
| December 12, 2025 | 1,667 | 1,628 | 1,628 | 1,672 | 1,626 | 435,552 |
| December 11, 2025 | 1,634 | 1,658 | 1,658 | 1,659 | 1,634 | 258,203 |
| December 10, 2025 | 1,612 | 1,639 | 1,639 | 1,650 | 1,612 | 216,367 |
| December 09, 2025 | 1,637 | 1,627 | 1,627 | 1,646 | 1,616 | 349,278 |
| December 08, 2025 | 1,681 | 1,630 | 1,630 | 1,681 | 1,630 | 347,324 |
| December 05, 2025 | 1,650 | 1,674 | 1,674 | 1,707 | 1,630 | 1.03M |
| December 04, 2025 | 1,588 | 1,590 | 1,590 | 1,626 | 1,579 | 255,034 |
| December 03, 2025 | 1,610 | 1,575 | 1,575 | 1,618 | 1,574.87 | 391,818 |
| December 02, 2025 | 1,668 | 1,614 | 1,614 | 1,681 | 1,609 | 544,211 |
| December 01, 2025 | 1,572 | 1,661 | 1,661 | 1,661 | 1,570.97 | 882,729 |
| November 28, 2025 | 1,565 | 1,560 | 1,560 | 1,575 | 1,550 | 351,117 |
| November 27, 2025 | 1,550 | 1,550.39 | 1,550.39 | 1,565 | 1,529 | 216,635 |
| November 26, 2025 | 1,489 | 1,561 | 1,561 | 1,561 | 1,472 | 1.09M |
| November 25, 2025 | 1,420 | 1,470 | 1,470 | 1,480 | 1,407.2 | 437,175 |
| November 24, 2025 | 1,460 | 1,418 | 1,418 | 1,460 | 1,412.07 | 709,089 |
| November 21, 2025 | 1,430 | 1,450 | 1,450 | 1,468 | 1,416 | 969,257 |
| November 20, 2025 | 1,507 | 1,462 | 1,462 | 1,507 | 1,462 | 338,287 |
| November 19, 2025 | 1,491 | 1,492 | 1,492 | 1,500 | 1,480.7 | 278,773 |
| November 18, 2025 | 1,493 | 1,489 | 1,489 | 1,507 | 1,478 | 570,650 |
| November 17, 2025 | 1,551 | 1,505 | 1,505 | 1,551 | 1,503 | 316,287 |
| November 14, 2025 | 1,534 | 1,520 | 1,520 | 1,544 | 1,512 | 455,594 |
| November 13, 2025 | 1,540 | 1,544 | 1,544 | 1,586 | 1,540 | 345,172 |
| November 12, 2025 | 1,584 | 1,565 | 1,565 | 1,584 | 1,546 | 303,337 |
| November 11, 2025 | 1,577 | 1,558 | 1,558 | 1,579 | 1,540 | 403,826 |
| November 10, 2025 | 1,552 | 1,554 | 1,554 | 1,572 | 1,546 | 416,443 |
| November 07, 2025 | 1,600 | 1,557 | 1,557 | 1,600 | 1,556 | 452,345 |
| November 06, 2025 | 1,602 | 1,576 | 1,576 | 1,619 | 1,576 | 283,324 |
| November 05, 2025 | 1,575 | 1,607 | 1,607 | 1,620 | 1,563 | 431,782 |
| November 04, 2025 | 1,590 | 1,568 | 1,568 | 1,597 | 1,552 | 460,171 |
| November 03, 2025 | 1,610 | 1,590 | 1,590 | 1,624 | 1,590 | 402,146 |
| October 31, 2025 | 1,659 | 1,613 | 1,613 | 1,667 | 1,613 | 559,660 |
| October 30, 2025 | 1,673 | 1,659 | 1,659 | 1,676 | 1,646 | 419,825 |
| October 29, 2025 | 1,687 | 1,672 | 1,672 | 1,696 | 1,665 | 427,373 |
| October 28, 2025 | 1,681 | 1,688 | 1,688 | 1,700 | 1,672 | 190,920 |
| October 27, 2025 | 1,702 | 1,683 | 1,683 | 1,708 | 1,681 | 275,732 |
| October 24, 2025 | 1,725 | 1,706 | 1,706 | 1,728 | 1,686 | 263,060 |
| October 23, 2025 | 1,706 | 1,710 | 1,710 | 1,718 | 1,684 | 310,570 |
| October 22, 2025 | 1,684 | 1,708 | 1,708 | 1,716 | 1,665 | 645,317 |
| October 21, 2025 | 1,649 | 1,665 | 1,665 | 1,665 | 1,634 | 487,396 |
| October 20, 2025 | 1,675 | 1,645 | 1,645 | 1,676 | 1,637 | 342,345 |