999.50
-15.5(-1.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,011 | 1,000 | 1,000 | 1,015 | 988.5 | 212,602 |
| January 13, 2026 | 1,020 | 1,015 | 1,015 | 1,020 | 1,005 | 136,256 |
| January 12, 2026 | 1,001 | 1,010 | 1,010 | 1,039.8 | 1,001 | 136,109 |
| January 09, 2026 | 1,001 | 1,022 | 1,022 | 1,028 | 1,001 | 64,014 |
| January 08, 2026 | 1,028 | 1,024 | 1,024 | 1,032 | 1,002 | 128,526 |
| January 07, 2026 | 1,000 | 1,009 | 1,009 | 1,017 | 997.43 | 107,067 |
| January 06, 2026 | 997 | 997.5 | 997.5 | 1,001 | 984.5 | 176,327 |
| January 05, 2026 | 994.5 | 997 | 997 | 1,009 | 984.5 | 265,396 |
| January 02, 2026 | 1,027 | 992.5 | 992.5 | 1,027 | 988 | 136,022 |
| December 31, 2025 | 1,039 | 1,004 | 1,004 | 1,039 | 997.5 | 51,297 |
| December 30, 2025 | 969.5 | 1,013 | 1,013 | 1,018.4 | 969.5 | 46,003 |
| December 29, 2025 | 1,001 | 1,008 | 1,008 | 1,019 | 1,001 | 132,889 |
| December 24, 2025 | 1,001 | 1,014 | 1,014 | 1,016 | 1,001 | 40,140 |
| December 23, 2025 | 1,017 | 1,013 | 1,013 | 1,023.48 | 1,003 | 137,029 |
| December 22, 2025 | 1,050 | 1,021 | 1,021 | 1,050 | 1,017 | 150,122 |
| December 19, 2025 | 1,035 | 1,037 | 1,037 | 1,050 | 1,028 | 388,482 |
| December 18, 2025 | 1,023 | 1,049 | 1,049 | 1,058 | 1,023 | 175,130 |
| December 17, 2025 | 1,040 | 1,052 | 1,052 | 1,073 | 1,029 | 917,727 |
| December 16, 2025 | 1,100.2 | 1,060 | 1,060 | 1,100.2 | 1,042 | 76,375 |
| December 15, 2025 | 1,060 | 1,066 | 1,066 | 1,081 | 1,060 | 260,880 |
| December 12, 2025 | 1,060 | 1,055 | 1,055 | 1,085 | 1,055 | 121,463 |
| December 11, 2025 | 1,060 | 1,082 | 1,082 | 1,102 | 1,060 | 517,953 |
| December 10, 2025 | 1,139 | 1,098 | 1,098 | 1,170 | 1,098 | 397,321 |
| December 09, 2025 | 1,164 | 1,190 | 1,190 | 1,190 | 1,147 | 731,098 |
| December 08, 2025 | 1,122 | 1,155 | 1,155 | 1,174 | 1,100 | 695,470 |
| December 05, 2025 | 1,100 | 1,083 | 1,083 | 1,100 | 1,067 | 380,350 |
| December 04, 2025 | 1,071 | 1,089 | 1,089 | 1,094 | 1,067 | 289,799 |
| December 03, 2025 | 1,050 | 1,072 | 1,072 | 1,072 | 1,050 | 387,938 |
| December 02, 2025 | 1,045 | 1,056 | 1,056 | 1,057 | 1,023 | 709,865 |
| December 01, 2025 | 1,059 | 1,045 | 1,045 | 1,059 | 1,026 | 434,383 |
| November 28, 2025 | 1,063 | 1,043 | 1,043 | 1,063 | 1,022 | 732,236 |
| November 27, 2025 | 1,021 | 1,028 | 1,028 | 1,028 | 1,000 | 191,277 |
| November 26, 2025 | 1,000 | 1,004 | 1,004 | 1,022 | 993.75 | 437,456 |
| November 25, 2025 | 1,013 | 1,015 | 1,015 | 1,020 | 1,005 | 666,922 |
| November 24, 2025 | 995 | 1,013 | 1,013 | 1,021 | 995 | 387,428 |
| November 21, 2025 | 982.5 | 991 | 991 | 1,003 | 976 | 542,030 |
| November 20, 2025 | 994 | 991 | 991 | 995 | 973.5 | 656,103 |
| November 19, 2025 | 966.5 | 987 | 987 | 1,003 | 966 | 1.27M |
| November 18, 2025 | 969.5 | 966 | 966 | 976 | 941 | 557,388 |
| November 17, 2025 | 990 | 974.5 | 974.5 | 990 | 967.99 | 511,762 |
| November 14, 2025 | 970.5 | 974.5 | 974.5 | 990 | 935.22 | 491,800 |
| November 13, 2025 | 983 | 974 | 974 | 985.5 | 970.5 | 283,386 |
| November 12, 2025 | 937 | 975.5 | 975.5 | 983 | 937 | 214,949 |
| November 11, 2025 | 986 | 937.5 | 937.5 | 986 | 937.5 | 299,317 |
| November 10, 2025 | 920.5 | 931 | 931 | 977.5 | 884.5 | 660,158 |
| November 07, 2025 | 924 | 927 | 927 | 954.5 | 919 | 161,310 |
| November 06, 2025 | 950 | 931 | 931 | 958 | 926.5 | 212,066 |
| November 05, 2025 | 936 | 946 | 946 | 954.15 | 935.5 | 252,744 |
| November 04, 2025 | 915.5 | 944 | 944 | 944.89 | 915.5 | 174,228 |
| November 03, 2025 | 949.5 | 938.5 | 938.5 | 953.62 | 930.5 | 195,760 |
| October 31, 2025 | 928 | 942 | 942 | 956 | 928 | 216,290 |
| October 30, 2025 | 960 | 950 | 950 | 960 | 931.5 | 325,204 |
| October 29, 2025 | 938.5 | 933.5 | 933.5 | 950 | 922 | 289,087 |
| October 28, 2025 | 933 | 931.5 | 931.5 | 940 | 906.18 | 202,651 |
| October 27, 2025 | 923.5 | 934 | 934 | 948.5 | 923.5 | 170,775 |
| October 24, 2025 | 959.5 | 943.5 | 943.5 | 959.5 | 940.5 | 239,052 |
| October 23, 2025 | 967.5 | 950 | 950 | 977.5 | 940.5 | 744,755 |
| October 22, 2025 | 961.5 | 955 | 955 | 961.5 | 939.5 | 738,237 |
| October 21, 2025 | 939 | 954.5 | 954.5 | 955.32 | 897.5 | 231,644 |
| October 20, 2025 | 943.5 | 944 | 944 | 958.5 | 928 | 198,518 |