1,096.00
+0.25(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,097.43 | 1,096 | 1,096 | 1,099 | 1,090.5 | 46,525 |
| January 13, 2026 | 1,089.82 | 1,095.75 | 1,095.75 | 1,097.4 | 1,088.52 | 133,408 |
| January 12, 2026 | 1,087.5 | 1,093.25 | 1,093.25 | 1,095 | 1,084 | 82,706 |
| January 09, 2026 | 1,078 | 1,086 | 1,086 | 1,086 | 1,077.26 | 51,166 |
| January 08, 2026 | 1,077.5 | 1,078 | 1,078 | 1,079.9 | 1,076.5 | 28,004 |
| January 07, 2026 | 1,081.4 | 1,081 | 1,081 | 1,081.5 | 1,075.65 | 54,746 |
| January 06, 2026 | 1,074.5 | 1,082.5 | 1,082.5 | 1,085.9 | 1,073.91 | 58,952 |
| January 05, 2026 | 1,074.98 | 1,073 | 1,073 | 1,076.5 | 1,068.6 | 57,837 |
| January 02, 2026 | 1,057 | 1,058.25 | 1,058.25 | 1,063.19 | 1,054.5 | 44,804 |
| December 31, 2025 | 1,040.5 | 1,039.75 | 1,039.75 | 1,042.5 | 1,037.89 | 36,691 |
| December 30, 2025 | 1,030 | 1,039.5 | 1,039.5 | 1,040.5 | 1,030 | 77,753 |
| December 29, 2025 | 1,033 | 1,029.5 | 1,029.5 | 1,037 | 1,028.4 | 80,381 |
| December 24, 2025 | 1,026 | 1,026.5 | 1,026.5 | 1,027.5 | 1,023.5 | 10,596 |
| December 23, 2025 | 1,021.24 | 1,023 | 1,023 | 1,024.22 | 1,020.1 | 23,138 |
| December 22, 2025 | 1,025.5 | 1,023 | 1,023 | 1,026 | 1,022.15 | 13,461 |
| December 19, 2025 | 1,018 | 1,025 | 1,025 | 1,027.24 | 1,016.77 | 15,194 |
| December 18, 2025 | 1,010.5 | 1,017.5 | 1,017.5 | 1,017.5 | 1,008.8 | 28,520 |
| December 17, 2025 | 1,017.5 | 1,003.5 | 1,003.5 | 1,019 | 1,003.5 | 31,942 |
| December 16, 2025 | 1,010 | 1,003.5 | 1,003.5 | 1,010 | 1,003.38 | 113,464 |
| December 15, 2025 | 1,024 | 1,023.25 | 1,023.25 | 1,027.5 | 1,018 | 37,331 |
| December 12, 2025 | 1,033.5 | 1,021.5 | 1,021.5 | 1,034.5 | 1,021.5 | 168,001 |
| December 11, 2025 | 1,023.35 | 1,025.5 | 1,025.5 | 1,026 | 1,021.5 | 107,662 |
| December 10, 2025 | 1,031.5 | 1,031.25 | 1,031.25 | 1,032.5 | 1,030.03 | 132,093 |
| December 09, 2025 | 1,030.5 | 1,029.5 | 1,029.5 | 1,030.5 | 1,023.75 | 184,817 |
| December 08, 2025 | 1,035.5 | 1,032.5 | 1,032.5 | 1,038 | 1,030.84 | 43,639 |
| December 05, 2025 | 1,034.85 | 1,035.75 | 1,035.75 | 1,040.4 | 1,034.65 | 16,887 |
| December 04, 2025 | 1,027.5 | 1,025.25 | 1,025.25 | 1,027.5 | 1,020.7 | 29,240 |
| December 03, 2025 | 1,029 | 1,023 | 1,023 | 1,031 | 1,023 | 43,275 |
| December 02, 2025 | 1,034.5 | 1,033.5 | 1,033.5 | 1,038 | 1,032.56 | 39,186 |
| December 01, 2025 | 1,029 | 1,034.75 | 1,034.75 | 1,034.75 | 1,026.76 | 80,412 |
| November 28, 2025 | 1,031 | 1,034 | 1,034 | 1,035 | 1,028 | 123,764 |
| November 27, 2025 | 1,032.5 | 1,029.5 | 1,029.5 | 1,033.61 | 1,029.4 | 21,673 |
| November 26, 2025 | 1,032.5 | 1,032.5 | 1,032.5 | 1,035.5 | 1,028.68 | 37,077 |
| November 25, 2025 | 1,028.5 | 1,022.5 | 1,022.5 | 1,031 | 1,020 | 29,225 |
| November 24, 2025 | 1,020.94 | 1,027 | 1,027 | 1,029.9 | 1,017.5 | 80,900 |
| November 21, 2025 | 1,017.5 | 1,016 | 1,016 | 1,018 | 1,008.5 | 60,751 |
| November 20, 2025 | 1,046.6 | 1,037.5 | 1,037.5 | 1,048.5 | 1,037.5 | 121,419 |
| November 19, 2025 | 1,030.75 | 1,036.5 | 1,036.5 | 1,041.5 | 1,030.65 | 55,706 |
| November 18, 2025 | 1,031.5 | 1,034.5 | 1,034.5 | 1,035 | 1,029.18 | 65,990 |
| November 17, 2025 | 1,047.5 | 1,045.75 | 1,045.75 | 1,051 | 1,043.5 | 225,214 |
| November 14, 2025 | 1,046 | 1,057.5 | 1,057.5 | 1,058 | 1,039.85 | 43,577 |
| November 13, 2025 | 1,071.19 | 1,055.25 | 1,055.25 | 1,072.9 | 1,055.25 | 16,173 |
| November 12, 2025 | 1,067.65 | 1,065.5 | 1,065.5 | 1,072.5 | 1,063.9 | 26,295 |
| November 11, 2025 | 1,062.5 | 1,061.75 | 1,061.75 | 1,063.5 | 1,059.58 | 58,651 |
| November 10, 2025 | 1,060.76 | 1,056 | 1,056 | 1,061.5 | 1,055.43 | 31,167 |
| November 07, 2025 | 1,050 | 1,033.25 | 1,033.25 | 1,050.78 | 1,033 | 40,524 |
| November 06, 2025 | 1,063 | 1,051.5 | 1,051.5 | 1,064.86 | 1,051.5 | 52,174 |
| November 05, 2025 | 1,053.07 | 1,063.5 | 1,063.5 | 1,063.9 | 1,053 | 124,951 |
| November 04, 2025 | 1,056.5 | 1,063.25 | 1,063.25 | 1,063.5 | 1,054.44 | 102,175 |
| November 03, 2025 | 1,065.5 | 1,064.25 | 1,064.25 | 1,068.17 | 1,062.6 | 129,646 |
| October 31, 2025 | 1,069 | 1,063.5 | 1,057.26 | 1,069 | 1,063 | 91,869 |
| October 30, 2025 | 1,071 | 1,069 | 1,062.73 | 1,071.5 | 1,067 | 50,750 |
| October 29, 2025 | 1,071.5 | 1,075.5 | 1,069.19 | 1,079.5 | 1,071.5 | 127,104 |
| October 28, 2025 | 1,050.28 | 1,060.5 | 1,054.28 | 1,061 | 1,049 | 39,540 |
| October 27, 2025 | 1,058.3 | 1,059.5 | 1,053.29 | 1,060 | 1,056.5 | 55,718 |
| October 24, 2025 | 1,047.5 | 1,051.75 | 1,045.58 | 1,051.75 | 1,044.86 | 28,457 |
| October 23, 2025 | 1,034.7 | 1,041 | 1,041 | 1,041.5 | 1,032 | 55,764 |
| October 22, 2025 | 1,038 | 1,030.5 | 1,030.5 | 1,038.5 | 1,030 | 23,450 |
| October 21, 2025 | 1,037 | 1,032 | 1,032 | 1,038.5 | 1,030.65 | 29,749 |
| October 20, 2025 | 1,029 | 1,037.5 | 1,037.5 | 1,038 | 1,026 | 134,816 |