1,573.00
+15(+0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,591.82 | 1,558 | 1,558 | 1,593.98 | 1,558 | 22,658 |
| January 13, 2026 | 1,587.84 | 1,582 | 1,582 | 1,606 | 1,580.61 | 38,129 |
| January 12, 2026 | 1,606 | 1,582 | 1,582 | 1,606 | 1,570.3 | 42,188 |
| January 09, 2026 | 1,620 | 1,588 | 1,588 | 1,620 | 1,580 | 35,489 |
| January 08, 2026 | 1,620.76 | 1,590 | 1,590 | 1,622.8 | 1,590 | 26,309 |
| January 07, 2026 | 1,625.48 | 1,606 | 1,606 | 1,632 | 1,606 | 52,749 |
| January 06, 2026 | 1,617.98 | 1,624 | 1,624 | 1,630 | 1,612 | 28,427 |
| January 05, 2026 | 1,613.65 | 1,612 | 1,612 | 1,624 | 1,606 | 44,756 |
| January 02, 2026 | 1,625.6 | 1,618 | 1,618 | 1,631.86 | 1,618 | 8,558 |
| December 31, 2025 | 1,630 | 1,618 | 1,618 | 1,632 | 1,617.07 | 3,203 |
| December 30, 2025 | 1,632 | 1,632 | 1,632 | 1,632 | 1,608.64 | 36,460 |
| December 29, 2025 | 1,623.86 | 1,606 | 1,606 | 1,630 | 1,606 | 37,825 |
| December 24, 2025 | 1,616 | 1,616 | 1,616 | 1,630 | 1,612 | 29,926 |
| December 23, 2025 | 1,630 | 1,616 | 1,616 | 1,630 | 1,586 | 23,007 |
| December 22, 2025 | 1,620 | 1,620 | 1,620 | 1,622.69 | 1,610 | 33,643 |
| December 19, 2025 | 1,604.12 | 1,618 | 1,618 | 1,618 | 1,604 | 83,195 |
| December 18, 2025 | 1,584 | 1,606 | 1,606 | 1,612 | 1,584 | 72,132 |
| December 17, 2025 | 1,562 | 1,594 | 1,594 | 1,614 | 1,557.6 | 82,689 |
| December 16, 2025 | 1,550.36 | 1,570 | 1,570 | 1,570 | 1,548.01 | 63,484 |
| December 15, 2025 | 1,560.67 | 1,564 | 1,564 | 1,570 | 1,554.18 | 68,009 |
| December 12, 2025 | 1,543.64 | 1,568 | 1,568 | 1,568 | 1,543.64 | 46,865 |
| December 11, 2025 | 1,541.64 | 1,554 | 1,554 | 1,560 | 1,541.64 | 41,688 |
| December 10, 2025 | 1,548.68 | 1,550 | 1,550 | 1,560 | 1,538 | 44,743 |
| December 09, 2025 | 1,570 | 1,556 | 1,556 | 1,572 | 1,538 | 42,001 |
| December 08, 2025 | 1,544 | 1,560 | 1,560 | 1,560 | 1,536 | 50,571 |
| December 05, 2025 | 1,552 | 1,544 | 1,544 | 1,560 | 1,540 | 21,780 |
| December 04, 2025 | 1,553.99 | 1,546 | 1,546 | 1,558.7 | 1,544 | 48,912 |
| December 03, 2025 | 1,566 | 1,566 | 1,566 | 1,566 | 1,558 | 69,622 |
| December 02, 2025 | 1,576 | 1,558 | 1,558 | 1,582 | 1,548 | 54,638 |
| December 01, 2025 | 1,580 | 1,564 | 1,564 | 1,582.52 | 1,559.36 | 36,782 |
| November 28, 2025 | 1,572 | 1,570 | 1,570 | 1,578 | 1,563.12 | 35,494 |
| November 27, 2025 | 1,576 | 1,570 | 1,570 | 1,576 | 1,552.33 | 58,658 |
| November 26, 2025 | 1,570 | 1,566 | 1,566 | 1,570 | 1,548 | 27,616 |
| November 25, 2025 | 1,558.68 | 1,552 | 1,552 | 1,570 | 1,552 | 46,488 |
| November 24, 2025 | 1,554 | 1,556 | 1,556 | 1,574 | 1,552 | 73,656 |
| November 21, 2025 | 1,540 | 1,564 | 1,564 | 1,578 | 1,540 | 47,887 |
| November 20, 2025 | 1,535.6 | 1,552 | 1,552 | 1,559.8 | 1,532 | 36,586 |
| November 19, 2025 | 1,545.82 | 1,540 | 1,540 | 1,566 | 1,522 | 78,478 |
| November 18, 2025 | 1,589.44 | 1,546 | 1,546 | 1,589.44 | 1,534 | 71,586 |
| November 17, 2025 | 1,547.62 | 1,582 | 1,582 | 1,591 | 1,546.78 | 37,798 |
| November 14, 2025 | 1,550 | 1,558 | 1,558 | 1,571.31 | 1,550 | 521,949 |
| November 13, 2025 | 1,550 | 1,572 | 1,572 | 1,582 | 1,550 | 42,137 |
| November 12, 2025 | 1,550.89 | 1,550 | 1,550 | 1,568 | 1,542 | 58,926 |
| November 11, 2025 | 1,564 | 1,550 | 1,550 | 1,574 | 1,550 | 24,026 |
| November 10, 2025 | 1,532 | 1,556 | 1,556 | 1,564 | 1,532 | 36,463 |
| November 07, 2025 | 1,519 | 1,534 | 1,534 | 1,538 | 1,515.74 | 33,366 |
| November 06, 2025 | 1,530 | 1,532 | 1,532 | 1,543.77 | 1,492 | 41,115 |
| November 05, 2025 | 1,490 | 1,520 | 1,520 | 1,520 | 1,490 | 177,140 |
| November 04, 2025 | 1,480 | 1,514 | 1,514 | 1,524 | 1,480 | 22,234 |
| November 03, 2025 | 1,480 | 1,514 | 1,514 | 1,516 | 1,480 | 50,603 |
| October 31, 2025 | 1,498 | 1,502 | 1,502 | 1,512 | 1,492 | 133,593 |
| October 30, 2025 | 1,499.52 | 1,498 | 1,498 | 1,509.62 | 1,494 | 48,480 |
| October 29, 2025 | 1,498 | 1,500 | 1,500 | 1,506 | 1,480 | 86,334 |
| October 28, 2025 | 1,504 | 1,490 | 1,490 | 1,504 | 1,480 | 368,776 |
| October 27, 2025 | 1,502.24 | 1,496 | 1,496 | 1,520 | 1,495.2 | 68,502 |
| October 24, 2025 | 1,526 | 1,506 | 1,506 | 1,526 | 1,480 | 20,133 |
| October 23, 2025 | 1,511.54 | 1,498 | 1,498 | 1,518.08 | 1,490 | 33,939 |
| October 22, 2025 | 1,488 | 1,514 | 1,514 | 1,516 | 1,488 | 30,413 |
| October 21, 2025 | 1,520 | 1,496 | 1,496 | 1,522 | 1,492 | 48,294 |
| October 20, 2025 | 1,498 | 1,504 | 1,504 | 1,510.2 | 1,490 | 34,041 |