1,293.00
-14(-1.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,360 | 1,307 | 1,307 | 1,392 | 1,301 | 1.25M |
| January 12, 2026 | 1,412 | 1,379 | 1,379 | 1,412 | 1,368 | 463,668 |
| January 09, 2026 | 1,437 | 1,398 | 1,398 | 1,437 | 1,393 | 501,981 |
| January 08, 2026 | 1,431 | 1,422 | 1,422 | 1,431 | 1,405 | 751,316 |
| January 07, 2026 | 1,470 | 1,421 | 1,416.5 | 1,475 | 1,405 | 767,558 |
| January 06, 2026 | 1,450 | 1,458 | 1,453.38 | 1,458 | 1,404 | 471,375 |
| January 05, 2026 | 1,414 | 1,431 | 1,426.47 | 1,431 | 1,385 | 588,605 |
| January 02, 2026 | 1,412 | 1,413 | 1,408.53 | 1,424 | 1,392.2 | 252,975 |
| December 31, 2025 | 1,415 | 1,404 | 1,404 | 1,418 | 1,402 | 213,972 |
| December 30, 2025 | 1,401 | 1,414 | 1,414 | 1,417 | 1,381 | 320,241 |
| December 29, 2025 | 1,408 | 1,393 | 1,393 | 1,412 | 1,382 | 205,229 |
| December 24, 2025 | 1,402 | 1,402 | 1,402 | 1,411 | 1,395 | 113,425 |
| December 23, 2025 | 1,404 | 1,403 | 1,403 | 1,412 | 1,397 | 229,579 |
| December 22, 2025 | 1,413 | 1,404 | 1,404 | 1,413 | 1,382.12 | 344,585 |
| December 19, 2025 | 1,433 | 1,413 | 1,413 | 1,433 | 1,394.65 | 467,836 |
| December 18, 2025 | 1,397 | 1,409 | 1,409 | 1,409 | 1,365 | 349,246 |
| December 17, 2025 | 1,388 | 1,378 | 1,378 | 1,391.72 | 1,360 | 568,427 |
| December 16, 2025 | 1,362 | 1,383 | 1,383 | 1,397 | 1,353 | 473,931 |
| December 15, 2025 | 1,400 | 1,359 | 1,359 | 1,400 | 1,356 | 414,337 |
| December 12, 2025 | 1,376 | 1,362 | 1,362 | 1,376 | 1,349 | 414,353 |
| December 11, 2025 | 1,341 | 1,350 | 1,350 | 1,364 | 1,326.6 | 361,481 |
| December 10, 2025 | 1,387 | 1,341 | 1,341 | 1,387 | 1,325.44 | 218,465 |
| December 09, 2025 | 1,359 | 1,340 | 1,340 | 1,364 | 1,333 | 396,809 |
| December 08, 2025 | 1,400 | 1,348 | 1,348 | 1,401 | 1,339 | 328,326 |
| December 05, 2025 | 1,350 | 1,359 | 1,359 | 1,373 | 1,330 | 341,425 |
| December 04, 2025 | 1,334 | 1,346 | 1,346 | 1,357 | 1,334 | 251,215 |
| December 03, 2025 | 1,342 | 1,334 | 1,334 | 1,360 | 1,330 | 383,361 |
| December 02, 2025 | 1,379 | 1,340 | 1,340 | 1,388 | 1,339 | 555,970 |
| December 01, 2025 | 1,360 | 1,384 | 1,384 | 1,406 | 1,351 | 727,727 |
| November 28, 2025 | 1,420 | 1,406 | 1,406 | 1,432.1 | 1,399 | 473,336 |
| November 27, 2025 | 1,390 | 1,417 | 1,417 | 1,422 | 1,388 | 424,589 |
| November 26, 2025 | 1,400 | 1,389 | 1,389 | 1,418.63 | 1,378 | 774,053 |
| November 25, 2025 | 1,390 | 1,398 | 1,398 | 1,402 | 1,359 | 586,248 |
| November 24, 2025 | 1,367 | 1,383 | 1,383 | 1,393.03 | 1,361 | 824,020 |
| November 21, 2025 | 1,311 | 1,360 | 1,360 | 1,360 | 1,311 | 486,664 |
| November 20, 2025 | 1,343 | 1,318 | 1,318 | 1,364 | 1,318 | 659,110 |
| November 19, 2025 | 1,400 | 1,355 | 1,355 | 1,400 | 1,325 | 1.49M |
| November 18, 2025 | 1,310 | 1,302 | 1,302 | 1,330 | 1,300 | 579,825 |
| November 17, 2025 | 1,336 | 1,310 | 1,310 | 1,360 | 1,297 | 342,245 |
| November 14, 2025 | 1,350 | 1,320 | 1,320 | 1,350.2 | 1,306 | 549,083 |
| November 13, 2025 | 1,342 | 1,349 | 1,349 | 1,407 | 1,342 | 648,150 |
| November 12, 2025 | 1,316 | 1,342 | 1,342 | 1,349.23 | 1,299 | 815,627 |
| November 11, 2025 | 1,317 | 1,316 | 1,316 | 1,326.9 | 1,307 | 255,999 |
| November 10, 2025 | 1,338 | 1,307 | 1,307 | 1,338 | 1,297 | 432,295 |
| November 07, 2025 | 1,301 | 1,288 | 1,288 | 1,330 | 1,274 | 530,492 |
| November 06, 2025 | 1,360 | 1,312 | 1,312 | 1,360 | 1,309 | 278,794 |
| November 05, 2025 | 1,313 | 1,332 | 1,332 | 1,339 | 1,305 | 449,347 |
| November 04, 2025 | 1,348 | 1,313 | 1,313 | 1,357 | 1,313 | 459,053 |
| November 03, 2025 | 1,340 | 1,359 | 1,359 | 1,376 | 1,327.73 | 483,377 |
| October 31, 2025 | 1,319 | 1,329 | 1,329 | 1,329 | 1,314 | 789,548 |
| October 30, 2025 | 1,310 | 1,320 | 1,320 | 1,326 | 1,309 | 376,114 |
| October 29, 2025 | 1,325 | 1,316 | 1,316 | 1,328 | 1,312 | 410,599 |
| October 28, 2025 | 1,335 | 1,318 | 1,318 | 1,337.12 | 1,312 | 332,749 |
| October 27, 2025 | 1,336 | 1,331 | 1,331 | 1,348 | 1,329 | 280,712 |
| October 24, 2025 | 1,333 | 1,335 | 1,335 | 1,366 | 1,315.8 | 351,600 |
| October 23, 2025 | 1,327 | 1,330 | 1,330 | 1,333.36 | 1,320 | 363,441 |
| October 22, 2025 | 1,330 | 1,327 | 1,327 | 1,350.41 | 1,306 | 784,968 |
| October 21, 2025 | 1,322 | 1,310 | 1,310 | 1,330 | 1,290 | 503,053 |
| October 20, 2025 | 1,334 | 1,324 | 1,324 | 1,355 | 1,313 | 543,165 |
| October 17, 2025 | 1,339 | 1,332 | 1,332 | 1,351 | 1,323 | 308,978 |