1,058.80
+5.8(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,055.8 | 1,053 | 1,053 | 1,056 | 1,049.48 | 30,000 |
| January 12, 2026 | 1,051.77 | 1,055.8 | 1,055.8 | 1,055.8 | 1,048.1 | 133,964 |
| January 09, 2026 | 1,050.4 | 1,053.2 | 1,053.2 | 1,055.47 | 1,049.6 | 25,418 |
| January 08, 2026 | 1,047.4 | 1,048.2 | 1,048.2 | 1,049.72 | 1,045.86 | 30,712 |
| January 07, 2026 | 1,050 | 1,049 | 1,049 | 1,051.4 | 1,048.6 | 27,613 |
| January 06, 2026 | 1,047 | 1,048.7 | 1,048.7 | 1,050.99 | 1,043.4 | 72,976 |
| January 05, 2026 | 1,049.4 | 1,043.2 | 1,043.2 | 1,050.8 | 1,040.32 | 69,017 |
| January 02, 2026 | 1,035.72 | 1,044.1 | 1,044.1 | 1,045.8 | 1,028.68 | 32,096 |
| December 31, 2025 | 1,043.53 | 1,036.6 | 1,036.6 | 1,043.53 | 1,031.8 | 18,619 |
| December 30, 2025 | 1,029.6 | 1,040.7 | 1,040.7 | 1,041.1 | 1,029 | 31,783 |
| December 29, 2025 | 1,031 | 1,029 | 1,029 | 1,035.4 | 1,028.96 | 49,261 |
| December 24, 2025 | 1,035.4 | 1,030 | 1,030 | 1,035.4 | 1,028.6 | 4,904 |
| December 23, 2025 | 1,027 | 1,030 | 1,030 | 1,031.8 | 1,025 | 83,890 |
| December 22, 2025 | 1,033.14 | 1,027.4 | 1,027.4 | 1,033.14 | 1,025.6 | 49,152 |
| December 19, 2025 | 1,030.12 | 1,031.6 | 1,031.6 | 1,033.8 | 1,027.8 | 32,350 |
| December 18, 2025 | 1,023 | 1,030 | 1,030 | 1,030.4 | 1,022.8 | 19,772 |
| December 17, 2025 | 1,027.15 | 1,024.4 | 1,024.4 | 1,029.68 | 1,024.4 | 65,000 |
| December 16, 2025 | 1,027.38 | 1,022.6 | 1,022.6 | 1,031 | 1,021.48 | 15,652 |
| December 15, 2025 | 1,024.04 | 1,028.5 | 1,028.5 | 1,029.17 | 1,021.2 | 15,318 |
| December 12, 2025 | 1,029.89 | 1,022.6 | 1,022.6 | 1,032.26 | 1,021.15 | 39,178 |
| December 11, 2025 | 1,011.6 | 1,024.5 | 1,024.5 | 1,025.9 | 1,011.6 | 29,634 |
| December 10, 2025 | 1,011.4 | 1,011.8 | 1,011.8 | 1,013.55 | 1,010.17 | 48,949 |
| December 09, 2025 | 1,012.8 | 1,014 | 1,014 | 1,014.34 | 1,008 | 96,298 |
| December 08, 2025 | 1,010.6 | 1,010.3 | 1,010.3 | 1,012.8 | 1,009.5 | 64,403 |
| December 05, 2025 | 1,011.2 | 1,008.8 | 1,008.8 | 1,014.4 | 1,008.8 | 12,962 |
| December 04, 2025 | 1,006.8 | 1,008.8 | 1,008.8 | 1,009.72 | 1,005.42 | 20,614 |
| December 03, 2025 | 1,010.2 | 1,001.8 | 1,001.8 | 1,011.9 | 1,001.68 | 49,458 |
| December 02, 2025 | 1,004.4 | 1,008.4 | 1,008.4 | 1,012 | 1,002.6 | 14,145 |
| December 01, 2025 | 998.6 | 1,002.1 | 1,002.1 | 1,002.39 | 997.2 | 13,064 |
| November 28, 2025 | 999.1 | 997.8 | 997.8 | 1,000.6 | 994.08 | 11,548 |
| November 27, 2025 | 992.2 | 994.2 | 994.2 | 995.94 | 991.1 | 27,558 |
| November 26, 2025 | 990.7 | 993.8 | 993.8 | 994.51 | 985.98 | 45,810 |
| November 25, 2025 | 976.4 | 986.5 | 986.5 | 988 | 970.8 | 73,334 |
| November 24, 2025 | 976.7 | 975.85 | 975.85 | 979.86 | 973.06 | 135,622 |
| November 21, 2025 | 954.7 | 966.1 | 966.1 | 967.5 | 954.7 | 95,358 |
| November 20, 2025 | 978.6 | 966.8 | 966.8 | 978.6 | 966.8 | 43,104 |
| November 19, 2025 | 966.59 | 968.1 | 968.1 | 974.38 | 965.35 | 50,650 |
| November 18, 2025 | 975.2 | 968.35 | 968.35 | 976 | 965.3 | 100,222 |
| November 17, 2025 | 998.3 | 988.3 | 988.3 | 998.3 | 987.2 | 98,221 |
| November 14, 2025 | 1,002.2 | 997.4 | 997.4 | 1,004.2 | 989.06 | 42,643 |
| November 13, 2025 | 1,017.2 | 1,009.8 | 1,009.8 | 1,019.4 | 1,009.8 | 16,170 |
| November 12, 2025 | 1,006.2 | 1,015 | 1,015 | 1,017.14 | 1,006.12 | 54,506 |
| November 11, 2025 | 991.78 | 1,001.6 | 1,001.6 | 1,001.88 | 991.78 | 20,686 |
| November 10, 2025 | 981.01 | 985.1 | 985.1 | 986.7 | 979.4 | 25,839 |
| November 07, 2025 | 980.73 | 971.5 | 971.5 | 980.73 | 970.5 | 47,822 |
| November 06, 2025 | 982.1 | 978.6 | 978.6 | 983.9 | 977.9 | 33,349 |
| November 05, 2025 | 969.45 | 979.4 | 979.4 | 979.93 | 968.4 | 30,694 |
| November 04, 2025 | 968.73 | 972.8 | 972.8 | 972.9 | 960.84 | 189,006 |
| November 03, 2025 | 973.85 | 974.2 | 974.2 | 978.7 | 972.9 | 40,543 |
| October 31, 2025 | 975.6 | 973.05 | 973.05 | 977.41 | 972.69 | 56,278 |
| October 30, 2025 | 987.3 | 976.2 | 976.2 | 987.3 | 973.9 | 10,625 |
| October 29, 2025 | 975.6 | 980.95 | 980.95 | 983 | 975.6 | 31,916 |
| October 28, 2025 | 959.3 | 971.05 | 971.05 | 971.5 | 958.9 | 43,654 |
| October 27, 2025 | 959 | 961.5 | 961.5 | 962.34 | 956.5 | 15,868 |
| October 24, 2025 | 952.6 | 958.8 | 958.8 | 958.8 | 948.19 | 29,588 |
| October 23, 2025 | 945.6 | 950.7 | 950.7 | 951.7 | 945.6 | 153,217 |
| October 22, 2025 | 947.6 | 945.4 | 945.4 | 947.6 | 944.11 | 26,859 |
| October 21, 2025 | 945 | 942.7 | 942.7 | 946.2 | 941.24 | 155,843 |
| October 20, 2025 | 941.6 | 943.3 | 943.3 | 943.93 | 937.8 | 22,578 |
| October 17, 2025 | 930.74 | 938.15 | 938.15 | 940.8 | 930.3 | 41,257 |