1,145.31
-6.192(-0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,152 | 1,151.5 | 1,151.5 | 1,154 | 1,147.5 | 72,986 |
| January 12, 2026 | 1,144.5 | 1,152 | 1,152 | 1,152 | 1,142.5 | 345,120 |
| January 09, 2026 | 1,141 | 1,147.5 | 1,147.5 | 1,149.49 | 1,140.5 | 144,135 |
| January 08, 2026 | 1,139 | 1,139.5 | 1,139.5 | 1,142.47 | 1,138 | 88,780 |
| January 07, 2026 | 1,143.5 | 1,144 | 1,144 | 1,145 | 1,142.01 | 83,358 |
| January 06, 2026 | 1,140 | 1,140 | 1,140 | 1,143.5 | 1,136.64 | 61,625 |
| January 05, 2026 | 1,132 | 1,139.5 | 1,139.5 | 1,140 | 1,131.52 | 61,745 |
| January 02, 2026 | 1,130 | 1,126.5 | 1,126.5 | 1,151 | 1,125.74 | 82,182 |
| December 31, 2025 | 1,130 | 1,130.5 | 1,130.5 | 1,130.5 | 1,128.5 | 76,300 |
| December 30, 2025 | 1,130.5 | 1,134 | 1,134 | 1,134 | 1,130 | 337,851 |
| December 29, 2025 | 1,135 | 1,129.5 | 1,129.5 | 1,135 | 1,129.5 | 163,872 |
| December 24, 2025 | 1,131.5 | 1,131.75 | 1,131.75 | 1,132.5 | 1,130.5 | 39,923 |
| December 23, 2025 | 1,128.5 | 1,130 | 1,130 | 1,130.5 | 1,127.21 | 31,429 |
| December 22, 2025 | 1,125 | 1,127 | 1,127 | 1,128 | 1,124.49 | 82,887 |
| December 19, 2025 | 1,114.31 | 1,123 | 1,123 | 1,123 | 1,114 | 100,845 |
| December 18, 2025 | 1,107.5 | 1,118 | 1,118 | 1,118.61 | 1,106 | 302,103 |
| December 17, 2025 | 1,116.5 | 1,108.5 | 1,108.5 | 1,118.99 | 1,108 | 45,581 |
| December 16, 2025 | 1,113 | 1,112.5 | 1,112.5 | 1,118.5 | 1,111.42 | 77,125 |
| December 15, 2025 | 1,122 | 1,120.5 | 1,120.5 | 1,125.63 | 1,117 | 160,699 |
| December 12, 2025 | 1,130 | 1,118 | 1,118 | 1,131.24 | 1,117 | 145,189 |
| December 11, 2025 | 1,118.5 | 1,124.5 | 1,124.5 | 1,126 | 1,117 | 48,691 |
| December 10, 2025 | 1,120.5 | 1,121 | 1,121 | 1,121.5 | 1,117.5 | 57,147 |
| December 09, 2025 | 1,121 | 1,123 | 1,123 | 1,123 | 1,115 | 155,913 |
| December 08, 2025 | 1,125 | 1,120.5 | 1,120.5 | 1,125.5 | 1,119.72 | 49,230 |
| December 05, 2025 | 1,123.5 | 1,122.5 | 1,122.5 | 1,127.12 | 1,121.87 | 88,801 |
| December 04, 2025 | 1,122 | 1,120.75 | 1,120.75 | 1,123.49 | 1,119.49 | 59,418 |
| December 03, 2025 | 1,117.5 | 1,119 | 1,119 | 1,119.5 | 1,113.29 | 66,413 |
| December 02, 2025 | 1,113 | 1,115 | 1,115 | 1,119.31 | 1,112.5 | 155,092 |
| December 01, 2025 | 1,102.5 | 1,115 | 1,115 | 1,116.89 | 1,102.5 | 128,361 |
| November 28, 2025 | 1,118 | 1,117.25 | 1,117.25 | 1,120 | 1,112 | 51,774 |
| November 27, 2025 | 1,114.5 | 1,113.5 | 1,113.5 | 1,115 | 1,113 | 60,225 |
| November 26, 2025 | 1,109.5 | 1,115.5 | 1,115.5 | 1,115.5 | 1,106.5 | 89,578 |
| November 25, 2025 | 1,095.5 | 1,100 | 1,100 | 1,100 | 1,090.5 | 159,338 |
| November 24, 2025 | 1,088 | 1,094 | 1,094 | 1,095.5 | 1,083.15 | 156,441 |
| November 21, 2025 | 1,072.5 | 1,078.5 | 1,078.5 | 1,079 | 1,067.94 | 142,458 |
| November 20, 2025 | 1,099 | 1,093.5 | 1,093.5 | 1,105.76 | 1,093.5 | 631,980 |
| November 19, 2025 | 1,084 | 1,086 | 1,086 | 1,093.01 | 1,083 | 99,664 |
| November 18, 2025 | 1,087 | 1,084.5 | 1,084.5 | 1,089.52 | 1,077 | 168,724 |
| November 17, 2025 | 1,108 | 1,101 | 1,101 | 1,110 | 1,097.5 | 87,811 |
| November 14, 2025 | 1,102.5 | 1,107 | 1,107 | 1,107 | 1,092 | 145,902 |
| November 13, 2025 | 1,124.5 | 1,112.5 | 1,112.5 | 1,125 | 1,110.22 | 479,328 |
| November 12, 2025 | 1,123 | 1,122 | 1,122 | 1,125.5 | 1,121 | 125,872 |
| November 11, 2025 | 1,115 | 1,116.5 | 1,116.5 | 1,117.5 | 1,114 | 73,293 |
| November 10, 2025 | 1,108.5 | 1,109 | 1,109 | 1,117 | 1,105 | 89,885 |
| November 07, 2025 | 1,102.86 | 1,088.5 | 1,088.5 | 1,103.5 | 1,088.21 | 146,837 |
| November 06, 2025 | 1,109 | 1,100.5 | 1,100.5 | 1,113 | 1,100 | 99,131 |
| November 05, 2025 | 1,103 | 1,111.5 | 1,111.5 | 1,111.5 | 1,101.15 | 162,345 |
| November 04, 2025 | 1,111.68 | 1,110.5 | 1,110.5 | 1,112.08 | 1,102.08 | 127,534 |
| November 03, 2025 | 1,116.5 | 1,117.5 | 1,117.5 | 1,121.5 | 1,112.5 | 124,330 |
| October 31, 2025 | 1,120.89 | 1,115.5 | 1,115.5 | 1,122.5 | 1,114 | 68,063 |
| October 30, 2025 | 1,122.5 | 1,119 | 1,119 | 1,125 | 1,114.5 | 95,601 |
| October 29, 2025 | 1,125.5 | 1,124.25 | 1,124.25 | 1,130.5 | 1,122.5 | 110,375 |
| October 28, 2025 | 1,120 | 1,122 | 1,122 | 1,123.5 | 1,118.5 | 87,716 |
| October 27, 2025 | 1,117 | 1,118.5 | 1,118.5 | 1,119.5 | 1,116 | 100,225 |
| October 24, 2025 | 1,105 | 1,111 | 1,111 | 1,111.5 | 1,102.84 | 155,908 |
| October 23, 2025 | 1,098.5 | 1,099.5 | 1,099.5 | 1,101 | 1,095 | 173,875 |
| October 22, 2025 | 1,102.04 | 1,095.5 | 1,095.5 | 1,102.5 | 1,095.5 | 134,869 |
| October 21, 2025 | 1,100.22 | 1,101.5 | 1,101.5 | 1,102.5 | 1,098.01 | 96,040 |
| October 20, 2025 | 1,094.5 | 1,101 | 1,101 | 1,101.5 | 1,092.5 | 75,123 |
| October 17, 2025 | 1,077 | 1,082 | 1,082 | 1,089.01 | 1,071 | 370,596 |