1,304.00
-1(-0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,301 | 1,304 | 1,304 | 1,313 | 1,299 | 462,397 |
| January 13, 2026 | 1,315 | 1,305 | 1,305 | 1,331 | 1,303 | 472,313 |
| January 12, 2026 | 1,322 | 1,325 | 1,325 | 1,331 | 1,309 | 1.32M |
| January 09, 2026 | 1,322 | 1,319 | 1,319 | 1,344 | 1,313.43 | 1.03M |
| January 08, 2026 | 1,317 | 1,319 | 1,319 | 1,330 | 1,317 | 471,220 |
| January 07, 2026 | 1,339 | 1,324 | 1,324 | 1,342 | 1,320 | 526,374 |
| January 06, 2026 | 1,329 | 1,342 | 1,342 | 1,350 | 1,329 | 1.31M |
| January 05, 2026 | 1,316 | 1,333 | 1,333 | 1,335 | 1,300 | 529,592 |
| January 02, 2026 | 1,317 | 1,306 | 1,306 | 1,322 | 1,303 | 580,820 |
| December 31, 2025 | 1,302 | 1,315 | 1,315 | 1,323 | 1,302 | 235,719 |
| December 30, 2025 | 1,300 | 1,314 | 1,314 | 1,323 | 1,300 | 382,954 |
| December 29, 2025 | 1,310 | 1,307 | 1,307 | 1,315.75 | 1,299 | 524,653 |
| December 24, 2025 | 1,301 | 1,312 | 1,312 | 1,320 | 1,301 | 169,216 |
| December 23, 2025 | 1,301 | 1,305 | 1,305 | 1,309.72 | 1,300 | 2.03M |
| December 22, 2025 | 1,300 | 1,300 | 1,300 | 1,310 | 1,282 | 540,596 |
| December 19, 2025 | 1,309 | 1,302 | 1,302 | 1,315 | 1,296.5 | 1.92M |
| December 18, 2025 | 1,287 | 1,309 | 1,309 | 1,309 | 1,285 | 2.11M |
| December 17, 2025 | 1,276 | 1,284 | 1,284 | 1,296 | 1,265 | 1.89M |
| December 16, 2025 | 1,195 | 1,265 | 1,265 | 1,266 | 1,189 | 2.26M |
| December 15, 2025 | 1,156 | 1,166 | 1,166 | 1,177 | 1,154 | 509,486 |
| December 12, 2025 | 1,160 | 1,153 | 1,153 | 1,169 | 1,150 | 740,221 |
| December 11, 2025 | 1,131 | 1,152 | 1,152 | 1,163 | 1,131 | 1.69M |
| December 10, 2025 | 1,147 | 1,146 | 1,146 | 1,155 | 1,143 | 420,641 |
| December 09, 2025 | 1,155 | 1,155 | 1,155 | 1,158 | 1,149 | 603,233 |
| December 08, 2025 | 1,149 | 1,156 | 1,156 | 1,158 | 1,146 | 607,745 |
| December 05, 2025 | 1,152 | 1,154 | 1,154 | 1,167 | 1,152 | 982,442 |
| December 04, 2025 | 1,152 | 1,163 | 1,163 | 1,163 | 1,144 | 635,354 |
| December 03, 2025 | 1,140 | 1,152 | 1,152 | 1,153 | 1,129 | 1.4M |
| December 02, 2025 | 1,128 | 1,143 | 1,143 | 1,154 | 1,119 | 1.32M |
| December 01, 2025 | 1,129 | 1,123 | 1,123 | 1,135 | 1,122 | 1.14M |
| November 28, 2025 | 1,140 | 1,135 | 1,135 | 1,144 | 1,135 | 975,542 |
| November 27, 2025 | 1,142 | 1,136 | 1,136 | 1,146 | 1,124 | 1.05M |
| November 26, 2025 | 1,047 | 1,135 | 1,135 | 1,145 | 1,026 | 2.85M |
| November 25, 2025 | 1,026 | 1,029 | 1,029 | 1,033 | 1,017 | 1.88M |
| November 24, 2025 | 1,035 | 1,025 | 1,025 | 1,037 | 1,018 | 1.76M |
| November 21, 2025 | 1,050 | 1,033 | 1,033 | 1,050 | 1,016 | 1.02M |
| November 20, 2025 | 1,043 | 1,042 | 1,042 | 1,054 | 1,042 | 966,945 |
| November 19, 2025 | 1,070 | 1,038 | 1,038 | 1,079 | 1,035 | 3.36M |
| November 18, 2025 | 1,070 | 1,070 | 1,070 | 1,081 | 1,067 | 1.12M |
| November 17, 2025 | 1,089 | 1,083 | 1,083 | 1,093 | 1,076 | 1.94M |
| November 14, 2025 | 1,111 | 1,087 | 1,087 | 1,111 | 1,064 | 752,366 |
| November 13, 2025 | 1,111 | 1,106 | 1,106 | 1,115 | 1,104 | 645,681 |
| November 12, 2025 | 1,126 | 1,111 | 1,111 | 1,126 | 1,110 | 586,561 |
| November 11, 2025 | 1,124 | 1,125 | 1,125 | 1,128 | 1,110 | 470,335 |
| November 10, 2025 | 1,110 | 1,119 | 1,119 | 1,119 | 1,110 | 436,813 |
| November 07, 2025 | 1,113 | 1,112 | 1,112 | 1,125 | 1,105 | 192,204 |
| November 06, 2025 | 1,121 | 1,117 | 1,117 | 1,125 | 1,110 | 800,522 |
| November 05, 2025 | 1,107 | 1,122 | 1,122 | 1,126 | 1,105 | 585,184 |
| November 04, 2025 | 1,110 | 1,117 | 1,117 | 1,122 | 1,089 | 627,811 |
| November 03, 2025 | 1,116 | 1,127 | 1,127 | 1,127 | 1,110 | 503,846 |
| October 31, 2025 | 1,086 | 1,114 | 1,114 | 1,116 | 1,085 | 540,763 |
| October 30, 2025 | 1,102 | 1,113 | 1,113 | 1,122 | 1,102 | 450,160 |
| October 29, 2025 | 1,118 | 1,120 | 1,120 | 1,130 | 1,118 | 458,595 |
| October 28, 2025 | 1,123 | 1,123 | 1,123 | 1,132 | 1,114 | 368,007 |
| October 27, 2025 | 1,114 | 1,119 | 1,119 | 1,130 | 1,110.5 | 1.13M |
| October 24, 2025 | 1,102 | 1,112 | 1,112 | 1,115 | 1,098 | 452,934 |
| October 23, 2025 | 1,088 | 1,103 | 1,103 | 1,103 | 1,081 | 736,152 |
| October 22, 2025 | 1,074 | 1,083 | 1,083 | 1,095 | 1,071 | 1.08M |
| October 21, 2025 | 1,074 | 1,070 | 1,070 | 1,076 | 1,069 | 566,851 |
| October 20, 2025 | 1,065 | 1,073 | 1,073 | 1,077 | 1,065 | 500,280 |