1,567.00
+29(+1.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,548 | 1,558.5 | 1,558.5 | 1,565 | 1,537 | 138,914 |
| January 13, 2026 | 1,562 | 1,538 | 1,538 | 1,574 | 1,528 | 586,469 |
| January 12, 2026 | 1,574 | 1,565 | 1,565 | 1,581 | 1,556 | 559,091 |
| January 09, 2026 | 1,550 | 1,574 | 1,574 | 1,584 | 1,546 | 554,013 |
| January 08, 2026 | 1,581 | 1,550 | 1,550 | 1,581 | 1,532 | 754,232 |
| January 07, 2026 | 1,550 | 1,567 | 1,567 | 1,578 | 1,543 | 1.15M |
| January 06, 2026 | 1,518 | 1,585 | 1,585 | 1,585 | 1,518 | 1.83M |
| January 05, 2026 | 1,534 | 1,527 | 1,527 | 1,541 | 1,495 | 580,256 |
| January 02, 2026 | 1,549 | 1,523 | 1,523 | 1,556 | 1,518 | 437,853 |
| December 31, 2025 | 1,550 | 1,553 | 1,553 | 1,556 | 1,544 | 58,194 |
| December 30, 2025 | 1,530 | 1,550 | 1,550 | 1,550 | 1,528 | 274,796 |
| December 29, 2025 | 1,528 | 1,536 | 1,536 | 1,546.38 | 1,524 | 337,905 |
| December 24, 2025 | 1,524 | 1,533 | 1,533 | 1,533 | 1,521 | 90,999 |
| December 23, 2025 | 1,526 | 1,526 | 1,526 | 1,540 | 1,518 | 450,821 |
| December 22, 2025 | 1,511 | 1,523 | 1,523 | 1,524 | 1,502 | 455,763 |
| December 19, 2025 | 1,502 | 1,512 | 1,512 | 1,515 | 1,493 | 2.03M |
| December 18, 2025 | 1,514 | 1,510 | 1,510 | 1,519 | 1,498 | 862,173 |
| December 17, 2025 | 1,510 | 1,514 | 1,514 | 1,523 | 1,500 | 1.3M |
| December 16, 2025 | 1,513 | 1,507 | 1,507 | 1,513 | 1,492 | 817,081 |
| December 15, 2025 | 1,504 | 1,503 | 1,503 | 1,518.36 | 1,482 | 1.13M |
| December 12, 2025 | 1,530 | 1,516 | 1,516 | 1,535 | 1,509 | 459,393 |
| December 11, 2025 | 1,536 | 1,528 | 1,528 | 1,537 | 1,520 | 517,398 |
| December 10, 2025 | 1,540 | 1,530 | 1,530 | 1,552 | 1,530 | 415,923 |
| December 09, 2025 | 1,569 | 1,550 | 1,550 | 1,575 | 1,550 | 776,316 |
| December 08, 2025 | 1,592 | 1,562 | 1,562 | 1,608 | 1,562 | 580,784 |
| December 05, 2025 | 1,592 | 1,594 | 1,594 | 1,608 | 1,588 | 303,891 |
| December 04, 2025 | 1,580 | 1,590 | 1,590 | 1,601 | 1,575 | 279,050 |
| December 03, 2025 | 1,578 | 1,580 | 1,580 | 1,586 | 1,562 | 493,700 |
| December 02, 2025 | 1,580 | 1,568 | 1,568 | 1,580 | 1,562 | 172,479 |
| December 01, 2025 | 1,560 | 1,575 | 1,575 | 1,582 | 1,552 | 469,413 |
| November 28, 2025 | 1,611 | 1,554 | 1,554 | 1,611 | 1,554 | 538,325 |
| November 27, 2025 | 1,559 | 1,570 | 1,570 | 1,576 | 1,554 | 245,122 |
| November 26, 2025 | 1,607 | 1,560 | 1,560 | 1,607 | 1,560 | 1.61M |
| November 25, 2025 | 1,603 | 1,600 | 1,600 | 1,611.43 | 1,578 | 2.02M |
| November 24, 2025 | 1,602 | 1,609 | 1,609 | 1,616 | 1,590 | 1.07M |
| November 21, 2025 | 1,554 | 1,595 | 1,595 | 1,601 | 1,553 | 1.01M |
| November 20, 2025 | 1,580 | 1,564 | 1,564 | 1,584 | 1,562.5 | 286,245 |
| November 19, 2025 | 1,556 | 1,577 | 1,577 | 1,588 | 1,552 | 850,910 |
| November 18, 2025 | 1,558 | 1,558 | 1,558 | 1,580 | 1,547 | 359,892 |
| November 17, 2025 | 1,584 | 1,577 | 1,577 | 1,584 | 1,558 | 376,916 |
| November 14, 2025 | 1,585 | 1,577 | 1,577 | 1,607 | 1,577 | 570,822 |
| November 13, 2025 | 1,587 | 1,595 | 1,595 | 1,602 | 1,584 | 581,564 |
| November 12, 2025 | 1,598 | 1,587 | 1,587 | 1,602 | 1,587 | 531,373 |
| November 11, 2025 | 1,576 | 1,597 | 1,597 | 1,602 | 1,555 | 630,207 |
| November 10, 2025 | 1,583 | 1,555 | 1,555 | 1,603.3 | 1,530 | 810,904 |
| November 07, 2025 | 1,542 | 1,582 | 1,582 | 1,603 | 1,525 | 1.66M |
| November 06, 2025 | 1,620 | 1,522 | 1,522 | 1,641 | 1,522 | 2.64M |
| November 05, 2025 | 1,764 | 1,771 | 1,771 | 1,779 | 1,754 | 568,952 |
| November 04, 2025 | 1,827 | 1,763 | 1,763 | 1,827 | 1,757 | 744,635 |
| November 03, 2025 | 1,843 | 1,821 | 1,821 | 1,845 | 1,820 | 1.57M |
| October 31, 2025 | 1,841 | 1,839 | 1,839 | 1,865 | 1,829 | 900,953 |
| October 30, 2025 | 1,831 | 1,823 | 1,823 | 1,835 | 1,809 | 1.1M |
| October 29, 2025 | 1,779 | 1,823 | 1,823 | 1,836 | 1,776 | 676,713 |
| October 28, 2025 | 1,775 | 1,776 | 1,776 | 1,788 | 1,763 | 328,554 |
| October 27, 2025 | 1,753 | 1,767 | 1,767 | 1,767 | 1,746.86 | 266,641 |
| October 24, 2025 | 1,781 | 1,753 | 1,753 | 1,785 | 1,752 | 646,576 |
| October 23, 2025 | 1,763 | 1,770 | 1,770 | 1,786 | 1,758 | 638,552 |
| October 22, 2025 | 1,793 | 1,781 | 1,781 | 1,793 | 1,765 | 1.28M |
| October 21, 2025 | 1,800 | 1,783 | 1,783 | 1,800 | 1,769 | 435,095 |
| October 20, 2025 | 1,777 | 1,787 | 1,787 | 1,789 | 1,770 | 291,323 |