1,279.50
-21.5(-1.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,298.5 | 1,279.5 | 1,279.5 | 1,298.5 | 1,279.5 | 9,787 |
| January 13, 2026 | 1,301 | 1,301 | 1,301 | 1,303.5 | 1,296.5 | 11,392 |
| January 12, 2026 | 1,298.5 | 1,303.75 | 1,303.75 | 1,304.26 | 1,292 | 22,222 |
| January 09, 2026 | 1,293 | 1,299 | 1,299 | 1,302 | 1,290.48 | 3,901 |
| January 08, 2026 | 1,262.5 | 1,286 | 1,286 | 1,286 | 1,262.5 | 7,957 |
| January 07, 2026 | 1,266 | 1,272.5 | 1,272.5 | 1,274 | 1,259 | 12,887 |
| January 06, 2026 | 1,248.5 | 1,254 | 1,254 | 1,254.81 | 1,242.5 | 19,126 |
| January 05, 2026 | 1,245 | 1,250 | 1,250 | 1,255.49 | 1,234 | 22,455 |
| January 02, 2026 | 1,257 | 1,231.5 | 1,231.5 | 1,258 | 1,227.48 | 43,164 |
| December 31, 2025 | 1,252.38 | 1,255.25 | 1,255.25 | 1,257 | 1,252.38 | 5,647 |
| December 30, 2025 | 1,253.5 | 1,257 | 1,255.65 | 1,257.5 | 1,253.5 | 2,025 |
| December 29, 2025 | 1,266.5 | 1,257.5 | 1,257.5 | 1,270 | 1,256 | 3,499 |
| December 24, 2025 | 1,270 | 1,267 | 1,267 | 1,270 | 1,264.84 | 5,503 |
| December 23, 2025 | 1,268 | 1,266.5 | 1,266.5 | 1,269.22 | 1,265.5 | 9,890 |
| December 22, 2025 | 1,277.5 | 1,272 | 1,272 | 1,277.5 | 1,268.5 | 2,388 |
| December 19, 2025 | 1,279.5 | 1,273 | 1,273 | 1,279.5 | 1,272.98 | 11,109 |
| December 18, 2025 | 1,263 | 1,284.5 | 1,284.5 | 1,284.5 | 1,261.5 | 7,158 |
| December 17, 2025 | 1,279.5 | 1,264.5 | 1,264.5 | 1,282 | 1,263.1 | 29,172 |
| December 16, 2025 | 1,259.5 | 1,262 | 1,262 | 1,269.5 | 1,258.5 | 5,607 |
| December 15, 2025 | 1,264.67 | 1,267 | 1,267 | 1,273.5 | 1,264.67 | 23,331 |
| December 12, 2025 | 1,262.5 | 1,257 | 1,257 | 1,267.5 | 1,254.92 | 37,069 |
| December 11, 2025 | 1,248.5 | 1,250.5 | 1,250.5 | 1,254.43 | 1,244.71 | 3,520 |
| December 10, 2025 | 1,245 | 1,249.5 | 1,249.5 | 1,251 | 1,241.55 | 10,639 |
| December 09, 2025 | 1,242.5 | 1,245.5 | 1,245.5 | 1,248.35 | 1,236.5 | 11,033 |
| December 08, 2025 | 1,259.32 | 1,244.5 | 1,244.5 | 1,263 | 1,244.5 | 5,733 |
| December 05, 2025 | 1,254.5 | 1,257.5 | 1,257.5 | 1,257.98 | 1,249.5 | 3,966 |
| December 04, 2025 | 1,261 | 1,246.5 | 1,246.5 | 1,261 | 1,244.98 | 7,487 |
| December 03, 2025 | 1,257.45 | 1,254 | 1,254 | 1,258.5 | 1,249.5 | 16,805 |
| December 02, 2025 | 1,257 | 1,255.5 | 1,255.5 | 1,260.48 | 1,255.5 | 174 |
| December 01, 2025 | 1,251.5 | 1,260.5 | 1,260.5 | 1,260.5 | 1,244.5 | 22,888 |
| November 28, 2025 | 1,257 | 1,255 | 1,255 | 1,257 | 1,243.5 | 5,761 |
| November 27, 2025 | 1,249.5 | 1,243.75 | 1,243.75 | 1,251 | 1,241 | 19,611 |
| November 26, 2025 | 1,251.5 | 1,247.25 | 1,247.25 | 1,253.16 | 1,245.48 | 11,806 |
| November 25, 2025 | 1,228.5 | 1,235.5 | 1,235.5 | 1,235.5 | 1,218 | 18,430 |
| November 24, 2025 | 1,217.5 | 1,228 | 1,228 | 1,232.48 | 1,215.87 | 32,357 |
| November 21, 2025 | 1,194.5 | 1,203 | 1,203 | 1,203 | 1,187 | 40,708 |
| November 20, 2025 | 1,223 | 1,219 | 1,219 | 1,230 | 1,219 | 1,781 |
| November 19, 2025 | 1,204.5 | 1,210 | 1,210 | 1,213 | 1,201.48 | 7,247 |
| November 18, 2025 | 1,222.5 | 1,214.5 | 1,214.5 | 1,225.5 | 1,201.07 | 7,504 |
| November 17, 2025 | 1,244.93 | 1,238.5 | 1,238.5 | 1,249 | 1,233.99 | 2,695 |
| November 14, 2025 | 1,247 | 1,250 | 1,250 | 1,250 | 1,229.5 | 30,630 |
| November 13, 2025 | 1,285.5 | 1,256 | 1,256 | 1,285.5 | 1,256 | 689 |
| November 12, 2025 | 1,303.5 | 1,283 | 1,283 | 1,303.5 | 1,282.5 | 14,960 |
| November 11, 2025 | 1,289 | 1,282.5 | 1,282.5 | 1,290 | 1,282.5 | 20,179 |
| November 10, 2025 | 1,280 | 1,280 | 1,280 | 1,285.5 | 1,278.5 | 75,650 |
| November 07, 2025 | 1,271 | 1,258.25 | 1,258.25 | 1,283.5 | 1,257 | 20,701 |
| November 06, 2025 | 1,302.5 | 1,273.25 | 1,273.25 | 1,305.23 | 1,271.5 | 81,545 |
| November 05, 2025 | 1,299 | 1,299 | 1,299 | 1,303 | 1,295 | 1,233 |
| November 04, 2025 | 1,299 | 1,305.75 | 1,305.75 | 1,311.01 | 1,294.5 | 23,938 |
| November 03, 2025 | 1,719.38 | 1,719.38 | 1,719.38 | 1,719.38 | 1,719.38 | 26,259 |
| October 31, 2025 | 1,294.5 | 1,294.5 | 1,294.5 | 1,307 | 1,294.5 | 16,016 |
| October 30, 2025 | 1,262.5 | 1,263.75 | 1,263.75 | 1,270.5 | 1,260.5 | 1,124 |
| October 29, 2025 | 1,282 | 1,277 | 1,277 | 1,284 | 1,271.01 | 6,913 |
| October 28, 2025 | 1,265.42 | 1,278.5 | 1,278.5 | 1,279 | 1,264 | 4,598 |
| October 27, 2025 | 1,263.5 | 1,268 | 1,268 | 1,269.34 | 1,257.5 | 9,024 |
| October 24, 2025 | 1,251.5 | 1,256.5 | 1,256.5 | 1,258 | 1,249.5 | 802 |
| October 23, 2025 | 1,238 | 1,240.5 | 1,240.5 | 1,240.5 | 1,230.23 | 13,994 |
| October 22, 2025 | 1,253.19 | 1,241.5 | 1,241.5 | 1,255.5 | 1,241.5 | 3,806 |
| October 21, 2025 | 1,231.5 | 1,250.5 | 1,250.5 | 1,250.5 | 1,230.5 | 7,416 |
| October 20, 2025 | 1,224.5 | 1,224.5 | 1,224.5 | 1,229.98 | 1,220 | 16,671 |