1,370.00
-35(-2.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,301 | 1,370 | 1,370 | 1,408 | 1,225 | 91,321 |
| January 13, 2026 | 1,510 | 1,405 | 1,405 | 1,520 | 1,366 | 67,235 |
| January 12, 2026 | 1,550 | 1,500 | 1,500 | 1,560 | 1,500 | 28,214 |
| January 09, 2026 | 1,515 | 1,550 | 1,550 | 1,580 | 1,490 | 43,874 |
| January 08, 2026 | 1,495 | 1,515 | 1,515 | 1,550 | 1,470 | 18,786 |
| January 07, 2026 | 1,470 | 1,490 | 1,490 | 1,510 | 1,450 | 17,093 |
| January 06, 2026 | 1,435 | 1,450 | 1,450 | 1,490 | 1,420 | 11,697 |
| January 05, 2026 | 1,440 | 1,435 | 1,435 | 1,450 | 1,420 | 10,673 |
| January 02, 2026 | 1,465 | 1,440 | 1,440 | 1,490 | 1,421 | 14,823 |
| December 31, 2025 | 1,460 | 1,450 | 1,450 | 1,460 | 1,441 | 2,051 |
| December 30, 2025 | 1,470 | 1,450 | 1,450 | 1,486 | 1,440 | 30,648 |
| December 29, 2025 | 1,480 | 1,475 | 1,475 | 1,510 | 1,470 | 26,372 |
| December 24, 2025 | 1,480 | 1,485 | 1,485 | 1,500 | 1,450 | 6,338 |
| December 23, 2025 | 1,440 | 1,470 | 1,470 | 1,470 | 1,438.75 | 13,320 |
| December 22, 2025 | 1,415 | 1,440 | 1,440 | 1,455 | 1,410 | 17,082 |
| December 19, 2025 | 1,435 | 1,415 | 1,415 | 1,440 | 1,400 | 12,248 |
| December 18, 2025 | 1,415 | 1,435 | 1,435 | 1,450 | 1,415 | 8,599 |
| December 17, 2025 | 1,395 | 1,415 | 1,415 | 1,417.5 | 1,380 | 5,471 |
| December 16, 2025 | 1,315 | 1,408 | 1,408 | 1,408 | 1,300 | 17,013 |
| December 15, 2025 | 1,260 | 1,280 | 1,280 | 1,340 | 1,250 | 32,307 |
| December 12, 2025 | 1,315 | 1,256 | 1,256 | 1,320 | 1,235 | 57,419 |
| December 11, 2025 | 1,345 | 1,315 | 1,315 | 1,380 | 1,285.5 | 47,539 |
| December 10, 2025 | 1,396 | 1,370 | 1,370 | 1,410 | 1,323.2 | 42,468 |
| December 09, 2025 | 1,445 | 1,385 | 1,385 | 1,450 | 1,374 | 51,924 |
| December 08, 2025 | 1,410 | 1,445 | 1,445 | 1,450 | 1,380 | 13,572 |
| December 05, 2025 | 1,500 | 1,410 | 1,410 | 1,515 | 1,360 | 43,455 |
| December 04, 2025 | 1,540.9 | 1,490 | 1,490 | 1,570 | 1,450 | 34,984 |
| December 03, 2025 | 1,570 | 1,555 | 1,555 | 1,570 | 1,515 | 12,007 |
| December 02, 2025 | 1,570 | 1,550 | 1,550 | 1,590 | 1,550 | 4,895 |
| December 01, 2025 | 1,570 | 1,570 | 1,570 | 1,590 | 1,530 | 2,438 |
| November 28, 2025 | 1,570 | 1,570 | 1,570 | 1,590 | 1,550 | 23,271 |
| November 27, 2025 | 1,555 | 1,560 | 1,560 | 1,590 | 1,530 | 9,777 |
| November 26, 2025 | 1,565 | 1,555 | 1,555 | 1,590 | 1,530 | 15,240 |
| November 25, 2025 | 1,585 | 1,590 | 1,590 | 1,600 | 1,570 | 13,079 |
| November 24, 2025 | 1,590 | 1,590 | 1,590 | 1,610 | 1,570 | 13,837 |
| November 21, 2025 | 1,610 | 1,590 | 1,590 | 1,620 | 1,570 | 7,930 |
| November 20, 2025 | 1,540 | 1,610 | 1,610 | 1,625 | 1,540 | 26,559 |
| November 19, 2025 | 1,555 | 1,555 | 1,555 | 1,580 | 1,540 | 18,374 |
| November 18, 2025 | 1,640 | 1,560 | 1,560 | 1,688 | 1,546 | 30,313 |
| November 17, 2025 | 1,660 | 1,680 | 1,680 | 1,740 | 1,640 | 30,141 |
| November 14, 2025 | 1,595.5 | 1,630 | 1,630 | 1,700 | 1,568 | 62,716 |
| November 13, 2025 | 1,540 | 1,560 | 1,560 | 1,600 | 1,520 | 18,312 |
| November 12, 2025 | 1,530 | 1,540 | 1,540 | 1,560 | 1,520 | 8,632 |
| November 11, 2025 | 1,520 | 1,530 | 1,530 | 1,560 | 1,500 | 20,079 |
| November 10, 2025 | 1,535 | 1,520 | 1,520 | 1,550 | 1,450 | 23,042 |
| November 07, 2025 | 1,600 | 1,535 | 1,535 | 1,620 | 1,520 | 22,270 |
| November 06, 2025 | 1,600 | 1,600 | 1,600 | 1,620 | 1,580 | 4,590 |
| November 05, 2025 | 1,635 | 1,600 | 1,600 | 1,670 | 1,600 | 14,327 |
| November 04, 2025 | 1,635 | 1,660 | 1,660 | 1,670 | 1,600 | 14,349 |
| November 03, 2025 | 1,650 | 1,635 | 1,635 | 1,670 | 1,600 | 13,939 |
| October 31, 2025 | 1,650 | 1,650 | 1,650 | 1,670 | 1,630 | 22,252 |
| October 30, 2025 | 1,635 | 1,650 | 1,650 | 1,670 | 1,630 | 12,843 |
| October 29, 2025 | 1,545 | 1,620 | 1,620 | 1,650 | 1,545 | 226,123 |
| October 28, 2025 | 1,525 | 1,545 | 1,545 | 1,600 | 1,513.5 | 29,984 |
| October 27, 2025 | 1,510 | 1,525 | 1,525 | 1,550 | 1,500 | 22,912 |
| October 24, 2025 | 1,465 | 1,510 | 1,510 | 1,520 | 1,460 | 13,805 |
| October 23, 2025 | 1,465 | 1,465 | 1,465 | 1,480 | 1,463.33 | 13,588 |
| October 22, 2025 | 1,465 | 1,470 | 1,470 | 1,480 | 1,450 | 17,858 |
| October 21, 2025 | 1,435 | 1,465 | 1,465 | 1,495 | 1,420 | 4,689 |
| October 20, 2025 | 1,425 | 1,435 | 1,435 | 1,462.5 | 1,425 | 7,996 |