1,126.00
+12(+1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,121.72 | 1,114 | 1,114 | 1,124 | 1,111.58 | 239,432 |
| January 13, 2026 | 1,122 | 1,124 | 1,124 | 1,128 | 1,120 | 238,819 |
| January 12, 2026 | 1,124 | 1,124 | 1,124 | 1,132 | 1,114 | 247,978 |
| January 09, 2026 | 1,122 | 1,130 | 1,130 | 1,132 | 1,122 | 278,301 |
| January 08, 2026 | 1,122 | 1,120 | 1,120 | 1,124 | 1,118 | 212,822 |
| January 07, 2026 | 1,112.72 | 1,122 | 1,122 | 1,126 | 1,112.72 | 177,617 |
| January 06, 2026 | 1,110 | 1,116 | 1,116 | 1,122 | 1,106 | 364,680 |
| January 05, 2026 | 1,110 | 1,116 | 1,116 | 1,122 | 1,110 | 428,772 |
| January 02, 2026 | 1,130 | 1,108 | 1,108 | 1,130 | 1,104 | 120,604 |
| December 31, 2025 | 1,114 | 1,122 | 1,122 | 1,124 | 1,114 | 100,410 |
| December 30, 2025 | 1,110 | 1,122 | 1,122 | 1,124 | 1,110 | 162,118 |
| December 29, 2025 | 1,114.47 | 1,116 | 1,116 | 1,120 | 1,111.73 | 262,054 |
| December 24, 2025 | 1,112 | 1,116 | 1,116 | 1,122 | 1,112 | 44,275 |
| December 23, 2025 | 1,108 | 1,120 | 1,120 | 1,120 | 1,105 | 316,501 |
| December 22, 2025 | 1,118.4 | 1,116 | 1,116 | 1,124 | 1,112 | 224,518 |
| December 19, 2025 | 1,110 | 1,116 | 1,116 | 1,118.61 | 1,110 | 497,789 |
| December 18, 2025 | 1,108 | 1,110 | 1,110 | 1,114 | 1,100 | 290,925 |
| December 17, 2025 | 1,112.04 | 1,102 | 1,102 | 1,126 | 1,100 | 561,016 |
| December 16, 2025 | 1,110 | 1,108 | 1,108 | 1,118 | 1,108 | 246,546 |
| December 15, 2025 | 1,120 | 1,122 | 1,122 | 1,130 | 1,114 | 211,600 |
| December 12, 2025 | 1,134 | 1,120 | 1,120 | 1,138 | 1,119.22 | 237,087 |
| December 11, 2025 | 1,116 | 1,124 | 1,124 | 1,128 | 1,116 | 204,710 |
| December 10, 2025 | 1,126 | 1,128 | 1,128 | 1,136 | 1,126 | 270,718 |
| December 09, 2025 | 1,128 | 1,136 | 1,136 | 1,138 | 1,126 | 204,400 |
| December 08, 2025 | 1,140 | 1,134 | 1,134 | 1,140 | 1,128 | 285,555 |
| December 05, 2025 | 1,126.48 | 1,136 | 1,136 | 1,136 | 1,123.96 | 246,890 |
| December 04, 2025 | 1,132 | 1,128 | 1,128 | 1,132 | 1,125.68 | 215,585 |
| December 03, 2025 | 1,140 | 1,128 | 1,128 | 1,140 | 1,124 | 211,491 |
| December 02, 2025 | 1,131.9 | 1,136 | 1,136 | 1,142 | 1,124 | 239,213 |
| December 01, 2025 | 1,128 | 1,134 | 1,134 | 1,136 | 1,124.67 | 286,829 |
| November 28, 2025 | 1,135.2 | 1,138 | 1,138 | 1,142 | 1,124 | 270,235 |
| November 27, 2025 | 1,136 | 1,136 | 1,136 | 1,138 | 1,130 | 115,707 |
| November 26, 2025 | 1,130 | 1,136 | 1,136 | 1,140 | 1,126 | 535,874 |
| November 25, 2025 | 1,124 | 1,122 | 1,122 | 1,126 | 1,112 | 467,148 |
| November 24, 2025 | 1,108 | 1,114 | 1,114 | 1,120 | 1,102 | 435,815 |
| November 21, 2025 | 1,098 | 1,098 | 1,098 | 1,104 | 1,088 | 809,929 |
| November 20, 2025 | 1,122 | 1,124 | 1,124 | 1,132 | 1,120 | 375,478 |
| November 19, 2025 | 1,096 | 1,106 | 1,106 | 1,112 | 1,096 | 415,077 |
| November 18, 2025 | 1,094 | 1,098 | 1,098 | 1,106.61 | 1,092 | 468,244 |
| November 17, 2025 | 1,116.55 | 1,116 | 1,116 | 1,126 | 1,110 | 310,142 |
| November 14, 2025 | 1,114 | 1,122 | 1,122 | 1,122 | 1,103.05 | 426,128 |
| November 13, 2025 | 1,140 | 1,124 | 1,124 | 1,146 | 1,124 | 319,893 |
| November 12, 2025 | 1,144 | 1,140 | 1,140 | 1,150 | 1,139.28 | 297,214 |
| November 11, 2025 | 1,126 | 1,134 | 1,134 | 1,136 | 1,126 | 532,973 |
| November 10, 2025 | 1,116 | 1,120 | 1,120 | 1,134 | 1,116 | 375,773 |
| November 07, 2025 | 1,120 | 1,098 | 1,098 | 1,124 | 1,098 | 401,276 |
| November 06, 2025 | 1,138 | 1,120 | 1,120 | 1,140 | 1,120 | 473,676 |
| November 05, 2025 | 1,133.24 | 1,136 | 1,136 | 1,142 | 1,130 | 460,121 |
| November 04, 2025 | 1,126 | 1,140 | 1,140 | 1,144 | 1,126 | 440,252 |
| November 03, 2025 | 1,142.71 | 1,140 | 1,140 | 1,152 | 1,138.38 | 356,640 |
| October 31, 2025 | 1,145.36 | 1,142 | 1,142 | 1,152 | 1,142 | 281,471 |
| October 30, 2025 | 1,144 | 1,144 | 1,144 | 1,150 | 1,138 | 273,483 |
| October 29, 2025 | 1,150 | 1,146 | 1,146 | 1,154 | 1,144 | 223,460 |
| October 28, 2025 | 1,132 | 1,138 | 1,138 | 1,146 | 1,132 | 375,477 |
| October 27, 2025 | 1,130 | 1,130 | 1,130 | 1,140 | 1,126 | 242,711 |
| October 24, 2025 | 1,122 | 1,130 | 1,130 | 1,130.98 | 1,118 | 289,377 |
| October 23, 2025 | 1,106 | 1,116 | 1,116 | 1,118 | 1,105.24 | 362,181 |
| October 22, 2025 | 1,108 | 1,108 | 1,108 | 1,122 | 1,108 | 341,810 |
| October 21, 2025 | 1,103.4 | 1,108 | 1,108 | 1,114 | 1,102 | 377,437 |
| October 20, 2025 | 1,094 | 1,104 | 1,104 | 1,107 | 1,093 | 430,965 |