1,408.00
-11.4(-0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,405 | 1,419.4 | 1,419.4 | 1,419.4 | 1,396.4 | 1,317 |
| January 12, 2026 | 1,378.6 | 1,394.3 | 1,394.3 | 1,394.6 | 1,366.6 | 577 |
| January 09, 2026 | 1,367.55 | 1,378.1 | 1,378.1 | 1,380.2 | 1,363.23 | 1,243 |
| January 08, 2026 | 1,353.6 | 1,360 | 1,360 | 1,371.8 | 1,349 | 905 |
| January 07, 2026 | 1,367.6 | 1,354.7 | 1,354.7 | 1,375.6 | 1,354.7 | 2,138 |
| January 06, 2026 | 1,353.8 | 1,359.9 | 1,359.9 | 1,362 | 1,342.12 | 3,849 |
| January 05, 2026 | 1,339.03 | 1,345 | 1,345 | 1,358.4 | 1,331.6 | 4,612 |
| January 02, 2026 | 1,294 | 1,319.6 | 1,319.6 | 1,319.6 | 1,282.2 | 378 |
| December 31, 2025 | 1,283.45 | 1,282.9 | 1,282.9 | 1,284.88 | 1,279.37 | 170 |
| December 30, 2025 | 1,302 | 1,298.1 | 1,298.1 | 1,306.6 | 1,279.28 | 9,920 |
| December 29, 2025 | 1,322.86 | 1,304.7 | 1,304.7 | 1,324.4 | 1,296.8 | 5,046 |
| December 24, 2025 | 1,315 | 1,324.7 | 1,324.7 | 1,328.2 | 1,315 | 17,669 |
| December 23, 2025 | 1,338.2 | 1,314.9 | 1,314.9 | 1,350.2 | 1,314.9 | 11,845 |
| December 22, 2025 | 1,333.2 | 1,350 | 1,350 | 1,350 | 1,333.2 | 7,239 |
| December 19, 2025 | 1,292.4 | 1,327.2 | 1,327.2 | 1,327.2 | 1,292.4 | 1,172 |
| December 18, 2025 | 1,245.84 | 1,285.4 | 1,285.4 | 1,288.6 | 1,243.8 | 2,557 |
| December 17, 2025 | 1,292.46 | 1,259.7 | 1,259.7 | 1,298 | 1,258.54 | 12,851 |
| December 16, 2025 | 1,279.4 | 1,266.3 | 1,266.3 | 1,282.8 | 1,266.3 | 196 |
| December 15, 2025 | 1,307.58 | 1,303.6 | 1,303.6 | 1,318 | 1,296.31 | 750 |
| December 12, 2025 | 1,339.4 | 1,308.8 | 1,308.8 | 1,349.2 | 1,308.8 | 1,560 |
| December 11, 2025 | 1,325.4 | 1,307.1 | 1,307.1 | 1,357.6 | 1,299.4 | 1,318 |
| December 10, 2025 | 1,320 | 1,323.4 | 1,323.4 | 1,333.2 | 1,320 | 163 |
| December 09, 2025 | 1,331 | 1,339.3 | 1,339.3 | 1,339.3 | 1,320.4 | 360 |
| December 08, 2025 | 1,367.4 | 1,325.5 | 1,325.5 | 1,367.4 | 1,324.13 | 1,881 |
| December 05, 2025 | 1,350.4 | 1,353.2 | 1,353.2 | 1,354.43 | 1,340.2 | 1,065 |
| December 04, 2025 | 1,300.6 | 1,323.7 | 1,323.7 | 1,323.7 | 1,300.6 | 27 |
| December 03, 2025 | 1,294 | 1,287.6 | 1,287.6 | 1,302.15 | 1,280.8 | 441 |
| December 02, 2025 | 1,289 | 1,289.9 | 1,289.9 | 1,306.6 | 1,285.4 | 238 |
| December 01, 2025 | 1,304.8 | 1,291.8 | 1,291.8 | 1,315.6 | 1,290.2 | 1,397 |
| November 28, 2025 | 1,298.6 | 1,322.8 | 1,322.8 | 1,325 | 1,294.38 | 1,736 |
| November 27, 2025 | 1,295.6 | 1,287.7 | 1,287.7 | 1,295.6 | 1,283.2 | 273 |
| November 26, 2025 | 1,262.2 | 1,269.1 | 1,269.1 | 1,271.6 | 1,262.2 | 4,629 |
| November 25, 2025 | 1,245 | 1,245.3 | 1,245.3 | 1,246.68 | 1,229.7 | 3,611 |
| November 24, 2025 | 1,230.66 | 1,242.8 | 1,242.8 | 1,242.8 | 1,217 | 1,000 |
| November 21, 2025 | 1,193 | 1,189.9 | 1,189.9 | 1,205.39 | 1,172.54 | 728 |
| November 20, 2025 | 1,286.2 | 1,262.6 | 1,262.6 | 1,292.6 | 1,257.8 | 3,377 |
| November 19, 2025 | 1,249.6 | 1,266 | 1,266 | 1,277.2 | 1,238.8 | 1,682 |
| November 18, 2025 | 1,232.6 | 1,241.9 | 1,241.9 | 1,241.9 | 1,218.39 | 3,179 |
| November 17, 2025 | 1,283.6 | 1,272.5 | 1,272.5 | 1,283.6 | 1,270.2 | 291 |
| November 14, 2025 | 1,267 | 1,295.7 | 1,295.7 | 1,306.2 | 1,219 | 6,179 |
| November 13, 2025 | 1,362.16 | 1,286 | 1,286 | 1,369 | 1,276.2 | 942 |
| November 12, 2025 | 1,384.6 | 1,342.5 | 1,342.5 | 1,387 | 1,339 | 2,963 |
| November 11, 2025 | 1,385.84 | 1,365.3 | 1,365.3 | 1,397.57 | 1,359.8 | 3,671 |
| November 10, 2025 | 1,379.42 | 1,370.4 | 1,370.4 | 1,392.8 | 1,351.4 | 3,694 |
| November 07, 2025 | 1,365.6 | 1,301.6 | 1,301.6 | 1,365.6 | 1,301.6 | 6,432 |
| November 06, 2025 | 1,398.8 | 1,360.3 | 1,360.3 | 1,422.2 | 1,360.3 | 5,873 |
| November 05, 2025 | 1,338.4 | 1,394.8 | 1,394.8 | 1,394.86 | 1,325.4 | 1,073 |
| November 04, 2025 | 1,368.2 | 1,347.4 | 1,347.4 | 1,376.2 | 1,342 | 3,703 |
| November 03, 2025 | 1,380.6 | 1,383.7 | 1,383.7 | 1,393.2 | 1,368.8 | 2,978 |
| October 31, 2025 | 1,362.78 | 1,347.9 | 1,347.9 | 1,370.06 | 1,337.8 | 6,648 |
| October 30, 2025 | 1,383.2 | 1,356.3 | 1,356.3 | 1,384.4 | 1,356.3 | 10,475 |
| October 29, 2025 | 1,365.05 | 1,390.6 | 1,390.6 | 1,392.2 | 1,361.8 | 760 |
| October 28, 2025 | 1,336.6 | 1,340.8 | 1,340.8 | 1,343.6 | 1,327.2 | 1,056 |
| October 27, 2025 | 1,350.29 | 1,326.9 | 1,326.9 | 1,367 | 1,326.9 | 1,572 |
| October 24, 2025 | 1,310.2 | 1,335.4 | 1,335.4 | 1,339.8 | 1,305.8 | 4,076 |
| October 23, 2025 | 1,268.4 | 1,283.4 | 1,283.4 | 1,283.4 | 1,261.2 | 309 |
| October 22, 2025 | 1,311.4 | 1,247.9 | 1,247.9 | 1,311.4 | 1,247.9 | 3,233 |
| October 21, 2025 | 1,325.8 | 1,306.9 | 1,306.9 | 1,331.94 | 1,295.4 | 6,361 |
| October 20, 2025 | 1,308.06 | 1,327.3 | 1,327.3 | 1,335.4 | 1,301.4 | 1,547 |
| October 17, 2025 | 1,289.2 | 1,292 | 1,292 | 1,316.68 | 1,257 | 38,153 |