1,576.00
-9.5(-0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,572 | 1,576 | 1,576 | 1,583.93 | 1,570 | 19,028 |
| January 13, 2026 | 1,567 | 1,585.5 | 1,585.5 | 1,585.5 | 1,562.5 | 5,629 |
| January 12, 2026 | 1,566.38 | 1,553.5 | 1,553.5 | 1,568.5 | 1,546.5 | 8,238 |
| January 09, 2026 | 1,533 | 1,544 | 1,544 | 1,546 | 1,520 | 5,661 |
| January 08, 2026 | 1,507.69 | 1,511.5 | 1,511.5 | 1,525.5 | 1,491.83 | 16,860 |
| January 07, 2026 | 1,516 | 1,511.25 | 1,511.25 | 1,517.75 | 1,386.65 | 10,218 |
| January 06, 2026 | 1,475.5 | 1,515.5 | 1,515.5 | 1,515.52 | 1,472 | 5,234 |
| January 05, 2026 | 1,456 | 1,464 | 1,464 | 1,469.93 | 1,442.5 | 127,305 |
| January 02, 2026 | 1,418.5 | 1,435.75 | 1,435.75 | 1,436.95 | 1,418.5 | 5,162 |
| December 31, 2025 | 1,430.5 | 1,414 | 1,414 | 1,430.5 | 1,409.5 | 2,739 |
| December 30, 2025 | 1,387.5 | 1,404 | 1,404 | 1,407.5 | 1,382.5 | 4,514 |
| December 29, 2025 | 1,394.5 | 1,381.5 | 1,381.5 | 1,394.5 | 1,377.07 | 13,143 |
| December 24, 2025 | 1,419.5 | 1,412.75 | 1,412.75 | 1,422.1 | 1,412.59 | 1,920 |
| December 23, 2025 | 1,408 | 1,409.75 | 1,409.75 | 1,420.5 | 1,401.1 | 12,289 |
| December 22, 2025 | 1,427.69 | 1,410 | 1,410 | 1,430.5 | 1,404 | 5,342 |
| December 19, 2025 | 1,417.5 | 1,428 | 1,428 | 1,429.62 | 1,417.5 | 2,003 |
| December 18, 2025 | 1,434.5 | 1,419 | 1,419 | 1,434.5 | 1,413.63 | 11,645 |
| December 17, 2025 | 1,425 | 1,421.32 | 1,421.32 | 1,431.5 | 1,421.32 | 2,532 |
| December 16, 2025 | 1,439 | 1,422.75 | 1,422.75 | 1,439.85 | 1,419.5 | 219 |
| December 15, 2025 | 1,442.46 | 1,450.75 | 1,450.75 | 1,458 | 1,442.08 | 7,848 |
| December 12, 2025 | 1,430 | 1,422.75 | 1,422.75 | 1,430 | 1,418 | 3,380 |
| December 11, 2025 | 1,419.5 | 1,414 | 1,414 | 1,419.5 | 1,407.5 | 1,787 |
| December 10, 2025 | 1,426.33 | 1,418.06 | 1,418.06 | 1,432.5 | 1,413.57 | 46,709 |
| December 09, 2025 | 1,417 | 1,416 | 1,416 | 1,428.37 | 1,407.23 | 8,238 |
| December 08, 2025 | 1,400 | 1,406.5 | 1,406.5 | 1,418.87 | 1,397.5 | 5,415 |
| December 05, 2025 | 1,383.58 | 1,385.5 | 1,385.5 | 1,388.43 | 1,378 | 2,640 |
| December 04, 2025 | 1,397 | 1,373 | 1,373 | 1,397 | 1,372.36 | 2,044 |
| December 03, 2025 | 1,421 | 1,389.5 | 1,389.5 | 1,423.5 | 1,389.5 | 1,836 |
| December 02, 2025 | 1,423 | 1,417 | 1,417 | 1,429 | 1,413.5 | 975 |
| December 01, 2025 | 1,396 | 1,414.75 | 1,414.75 | 1,417.5 | 1,395.85 | 9,032 |
| November 28, 2025 | 1,383.38 | 1,382.5 | 1,382.5 | 1,391 | 1,362.58 | 7,892 |
| November 27, 2025 | 1,381.5 | 1,376 | 1,376 | 1,386.61 | 1,376 | 13,238 |
| November 26, 2025 | 1,390.5 | 1,378.5 | 1,378.5 | 1,390.5 | 1,377 | 4,699 |
| November 25, 2025 | 1,387.5 | 1,367 | 1,367 | 1,387.5 | 1,365.05 | 3,374 |
| November 24, 2025 | 1,384.5 | 1,382.25 | 1,382.25 | 1,390.5 | 1,369.5 | 3,017 |
| November 21, 2025 | 1,374.5 | 1,385.5 | 1,385.5 | 1,391.96 | 1,374.5 | 10,154 |
| November 20, 2025 | 1,405 | 1,396 | 1,396 | 1,406 | 1,396 | 5,538 |
| November 19, 2025 | 1,393 | 1,383.5 | 1,383.5 | 1,401.19 | 1,383.5 | 6,937 |
| November 18, 2025 | 1,356 | 1,369.5 | 1,367.39 | 1,383.5 | 1,356 | 6,379 |
| November 17, 2025 | 1,343.5 | 1,359.75 | 1,359.75 | 1,371 | 1,343.5 | 1,242 |
| November 14, 2025 | 1,347.47 | 1,347.75 | 1,347.75 | 1,351.36 | 1,325 | 8,599 |
| November 13, 2025 | 1,365 | 1,344 | 1,344 | 1,392 | 1,344 | 2,851 |
| November 12, 2025 | 1,377 | 1,377 | 1,367.61 | 1,393 | 1,374 | 2,175 |
| November 11, 2025 | 1,335.9 | 1,373.5 | 1,373.5 | 1,420 | 1,335.9 | 15,883 |
| November 10, 2025 | 1,436.64 | 1,388.5 | 1,388.5 | 1,449.5 | 1,388.5 | 3,391 |
| November 07, 2025 | 1,423 | 1,410 | 1,410 | 1,430.3 | 1,410 | 4,697 |
| November 06, 2025 | 1,440.5 | 1,447.75 | 1,447.75 | 1,454 | 1,440.5 | 1,353 |
| November 05, 2025 | 1,440 | 1,441.25 | 1,441.25 | 1,453.77 | 1,438.71 | 11,463 |
| November 04, 2025 | 1,450.5 | 1,442.75 | 1,442.75 | 1,469.5 | 1,433.5 | 9,672 |
| November 03, 2025 | 1,456.5 | 1,450.5 | 1,450.5 | 1,473 | 1,441 | 2,596 |
| October 31, 2025 | 1,418.5 | 1,444.5 | 1,444.5 | 1,452 | 1,418.5 | 8,617 |
| October 30, 2025 | 1,446 | 1,422.75 | 1,422.75 | 1,446 | 1,414.5 | 13,749 |
| October 29, 2025 | 1,453 | 1,440.75 | 1,440.75 | 1,453 | 1,440.75 | 2,331 |
| October 28, 2025 | 1,433 | 1,451.5 | 1,451.5 | 1,451.5 | 1,432.21 | 4,671 |
| October 27, 2025 | 1,445.5 | 1,438.5 | 1,438.5 | 1,447 | 1,425 | 4,272 |
| October 24, 2025 | 1,406 | 1,446 | 1,446 | 1,480 | 1,399.5 | 25,589 |
| October 23, 2025 | 1,384.01 | 1,393 | 1,393 | 1,401.5 | 1,384.01 | 5,180 |
| October 22, 2025 | 1,378.12 | 1,380.5 | 1,380.5 | 1,406 | 1,377.62 | 7,383 |
| October 21, 2025 | 1,365 | 1,365 | 1,365 | 1,373.5 | 1,361 | 4,089 |
| October 20, 2025 | 1,330.91 | 1,363 | 1,363 | 1,370.45 | 1,313 | 5,250 |