1,999.08
+19.576(+0.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,991.5 | 1,999.08 | 1,999.08 | 2,007.5 | 1,966.25 | 21,091 |
| January 13, 2026 | 1,994 | 1,979.5 | 1,979.5 | 2,004.25 | 1,977.75 | 15,449 |
| January 12, 2026 | 2,010 | 2,001.25 | 2,001.25 | 2,016.75 | 1,989.68 | 39,828 |
| January 09, 2026 | 2,050 | 2,019.75 | 2,019.75 | 2,050 | 1,970 | 24,400 |
| January 08, 2026 | 1,986.25 | 1,994.75 | 1,994.75 | 2,000.5 | 1,980.5 | 30,953 |
| January 07, 2026 | 2,010.73 | 1,981.25 | 1,981.25 | 2,012.5 | 1,975.03 | 14,571 |
| January 06, 2026 | 1,979 | 2,014 | 2,014 | 2,015.75 | 1,978.5 | 81,224 |
| January 05, 2026 | 1,964.25 | 1,969.75 | 1,969.75 | 1,970.43 | 1,941.5 | 94,720 |
| January 02, 2026 | 1,966.75 | 1,934.25 | 1,934.25 | 1,966.75 | 1,931.98 | 28,223 |
| December 31, 2025 | 2,089.4 | 1,937 | 1,937 | 2,089.4 | 1,898.6 | 7,172 |
| December 30, 2025 | 1,905.25 | 1,932.5 | 1,932.5 | 1,939.5 | 1,888.25 | 11,665 |
| December 29, 2025 | 1,914.75 | 1,878.25 | 1,878.25 | 1,915.25 | 1,878.25 | 9,787 |
| December 24, 2025 | 1,916.5 | 1,900.5 | 1,900.5 | 1,916.5 | 1,897 | 7,425 |
| December 23, 2025 | 1,865 | 1,893.75 | 1,893.75 | 1,904.06 | 1,863.63 | 71,837 |
| December 22, 2025 | 1,913.5 | 1,875 | 1,875 | 1,917.25 | 1,875 | 21,634 |
| December 19, 2025 | 1,914 | 1,918 | 1,918 | 1,930.25 | 1,881.5 | 6,038 |
| December 18, 2025 | 1,895.17 | 1,901.5 | 1,901.5 | 1,910.75 | 1,859.5 | 6,647 |
| December 17, 2025 | 1,900.77 | 1,875.5 | 1,875.5 | 1,936 | 1,875.5 | 31,289 |
| December 16, 2025 | 1,984.5 | 1,927 | 1,927 | 1,984.5 | 1,924.26 | 55,484 |
| December 15, 2025 | 1,974.07 | 1,993 | 1,993 | 2,002 | 1,964.5 | 17,205 |
| December 12, 2025 | 1,967.5 | 1,960.25 | 1,960.25 | 1,989.5 | 1,957.25 | 11,718 |
| December 11, 2025 | 1,934.07 | 1,953.25 | 1,953.25 | 1,959.25 | 1,917.75 | 45,494 |
| December 10, 2025 | 1,955.53 | 1,934.75 | 1,929.47 | 1,968.5 | 1,933 | 11,010 |
| December 09, 2025 | 1,972.5 | 1,948.5 | 1,943.18 | 1,991 | 1,900.25 | 40,163 |
| December 08, 2025 | 1,948 | 1,950.25 | 1,944.92 | 1,979 | 1,929.44 | 72,687 |
| December 05, 2025 | 2,072.75 | 1,993.5 | 1,993.5 | 2,073.75 | 1,985 | 29,170 |
| December 04, 2025 | 2,038.5 | 2,064.5 | 2,064.5 | 2,064.5 | 2,025 | 14,688 |
| December 03, 2025 | 2,039.5 | 2,034.25 | 2,034.25 | 2,044.5 | 2,031.5 | 34,712 |
| December 02, 2025 | 2,006.75 | 2,028.5 | 2,028.5 | 2,037.3 | 1,997 | 18,152 |
| December 01, 2025 | 2,012.5 | 2,006 | 2,006 | 2,016.75 | 1,992.83 | 15,627 |
| November 28, 2025 | 2,006.75 | 2,011 | 2,011 | 2,021.5 | 1,983.75 | 15,572 |
| November 27, 2025 | 1,995.75 | 1,996.5 | 1,996.5 | 2,013 | 1,989.75 | 8,503 |
| November 26, 2025 | 1,958 | 2,002 | 2,002 | 2,002 | 1,958 | 20,429 |
| November 25, 2025 | 1,951.67 | 1,946.25 | 1,946.25 | 1,964.75 | 1,924.32 | 30,453 |
| November 24, 2025 | 1,941.21 | 1,956 | 1,956 | 1,957.75 | 1,934.5 | 19,324 |
| November 21, 2025 | 1,936.25 | 1,922.25 | 1,922.25 | 1,961.5 | 1,904.54 | 50,601 |
| November 20, 2025 | 1,986 | 1,969.25 | 1,969.25 | 1,986.25 | 1,962.34 | 15,138 |
| November 19, 2025 | 1,970.23 | 1,954.75 | 1,954.75 | 1,976 | 1,954.75 | 3,234 |
| November 18, 2025 | 1,940.75 | 1,962.5 | 1,962.5 | 1,975.25 | 1,940.75 | 56,043 |
| November 17, 2025 | 2,002 | 1,984.75 | 1,984.75 | 2,003.25 | 1,973.25 | 42,472 |
| November 14, 2025 | 1,992.5 | 1,992.5 | 1,992.5 | 2,004.43 | 1,967.59 | 798,132 |
| November 13, 2025 | 1,974.5 | 1,984.75 | 1,984.75 | 2,007.75 | 1,973.75 | 937,734 |
| November 12, 2025 | 2,008.5 | 1,972.75 | 1,972.75 | 2,011 | 1,965 | 33,827 |
| November 11, 2025 | 1,962.5 | 1,993 | 1,993 | 2,012.75 | 1,950.25 | 70,594 |
| November 10, 2025 | 1,945.5 | 1,943 | 1,943 | 1,964 | 1,924 | 22,117 |
| November 07, 2025 | 1,929 | 1,906.75 | 1,906.75 | 1,938.5 | 1,900.1 | 18,568 |
| November 06, 2025 | 1,929.73 | 1,928.75 | 1,928.75 | 1,949 | 1,777.45 | 54,877 |
| November 05, 2025 | 1,872.5 | 1,924.5 | 1,924.5 | 1,934.5 | 1,861 | 11,660 |
| November 04, 2025 | 1,883.25 | 1,895 | 1,895 | 1,902.94 | 1,871 | 23,060 |
| November 03, 2025 | 1,878.13 | 1,892.75 | 1,892.75 | 1,906.25 | 1,877.5 | 76,279 |
| October 31, 2025 | 1,879.25 | 1,878 | 1,878 | 1,888.75 | 1,860.25 | 49,826 |
| October 30, 2025 | 1,885.25 | 1,873.13 | 1,873.13 | 1,888.91 | 1,858.08 | 53,817 |
| October 29, 2025 | 1,884.46 | 1,879.88 | 1,879.88 | 1,888.5 | 1,842.75 | 53,378 |
| October 28, 2025 | 1,832.05 | 1,851.25 | 1,851.25 | 1,856.25 | 1,822 | 175,212 |
| October 27, 2025 | 1,844.6 | 1,832.63 | 1,832.63 | 1,847.75 | 1,829.5 | 23,880 |
| October 24, 2025 | 1,816.98 | 1,822.63 | 1,822.63 | 1,832.75 | 1,811.25 | 18,918 |
| October 23, 2025 | 1,798 | 1,807.38 | 1,807.38 | 1,812.75 | 1,785 | 28,980 |
| October 22, 2025 | 1,789.95 | 1,785.13 | 1,785.13 | 1,795 | 1,765.58 | 21,927 |
| October 21, 2025 | 1,787.91 | 1,789.27 | 1,789.27 | 1,794 | 1,776 | 26,985 |
| October 20, 2025 | 1,752.43 | 1,793.63 | 1,793.63 | 1,794 | 1,749.78 | 24,723 |