1,275.00
-30(-2.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,305 | 1,273.5 | 1,273.5 | 1,306.6 | 1,268 | 9.9M |
| January 13, 2026 | 1,299 | 1,305 | 1,305 | 1,305 | 1,288.5 | 30.2M |
| January 12, 2026 | 1,300 | 1,287 | 1,287 | 1,304 | 1,285.5 | 20.49M |
| January 09, 2026 | 1,285 | 1,293.5 | 1,293.5 | 1,297 | 1,273 | 21.42M |
| January 08, 2026 | 1,269 | 1,272.5 | 1,272.5 | 1,286.5 | 1,262.5 | 12.16M |
| January 07, 2026 | 1,251 | 1,259 | 1,259 | 1,268 | 1,243.5 | 13.81M |
| January 06, 2026 | 1,246 | 1,247 | 1,247 | 1,269.5 | 1,235 | 17.01M |
| January 05, 2026 | 1,214 | 1,231.5 | 1,231.5 | 1,240 | 1,197 | 27.31M |
| January 02, 2026 | 1,160 | 1,197 | 1,197 | 1,197.5 | 1,155.78 | 37.93M |
| December 31, 2025 | 1,152 | 1,150 | 1,154.5 | 1,156 | 1,144 | 3.47M |
| December 30, 2025 | 1,131 | 1,153 | 1,153 | 1,155 | 1,131 | 8.6M |
| December 29, 2025 | 1,147 | 1,137 | 1,137 | 1,147 | 1,133.5 | 14.36M |
| December 24, 2025 | 1,160.5 | 1,149.5 | 1,148 | 1,160.5 | 1,146.7 | 2.53M |
| December 23, 2025 | 1,155 | 1,160 | 1,160 | 1,163 | 1,146 | 7.93M |
| December 22, 2025 | 1,169 | 1,155 | 1,155 | 1,169 | 1,141.5 | 11.67M |
| December 19, 2025 | 1,148.5 | 1,170 | 1,170 | 1,178 | 1,144.5 | 27.32M |
| December 18, 2025 | 1,107.5 | 1,144 | 1,144 | 1,149 | 1,104 | 16.84M |
| December 17, 2025 | 1,108 | 1,102 | 1,102 | 1,129.5 | 1,101 | 22.02M |
| December 16, 2025 | 1,100 | 1,098 | 1,098 | 1,109 | 1,086.5 | 12.56M |
| December 15, 2025 | 1,099 | 1,114 | 1,114 | 1,115.5 | 1,091.88 | 11.2M |
| December 12, 2025 | 1,105 | 1,100 | 1,100 | 1,120 | 1,095.52 | 4.74M |
| December 11, 2025 | 1,099 | 1,100 | 1,100 | 1,109.5 | 1,092.5 | 9.59M |
| December 10, 2025 | 1,100.5 | 1,106 | 1,106 | 1,121 | 1,099.68 | 16.24M |
| December 09, 2025 | 1,118.5 | 1,111 | 1,111 | 1,127 | 1,105.5 | 12.35M |
| December 08, 2025 | 1,093.5 | 1,107 | 1,107 | 1,112 | 1,090 | 22.3M |
| December 05, 2025 | 1,111 | 1,084.5 | 1,084.5 | 1,115 | 1,073 | 16.82M |
| December 04, 2025 | 1,074 | 1,091 | 1,091 | 1,093 | 1,061 | 38.39M |
| December 03, 2025 | 1,045 | 1,063 | 1,063 | 1,072 | 1,038.39 | 23M |
| December 02, 2025 | 1,035 | 1,046 | 1,046 | 1,055 | 1,034.5 | 10.54M |
| December 01, 2025 | 1,053.5 | 1,037 | 1,037 | 1,061.16 | 1,033 | 16.52M |
| November 28, 2025 | 1,062 | 1,068 | 1,068 | 1,078 | 1,060.5 | 9.94M |
| November 27, 2025 | 1,058 | 1,058.5 | 1,058.5 | 1,062 | 1,050.5 | 71.11M |
| November 26, 2025 | 1,054.5 | 1,058 | 1,058 | 1,060 | 1,044 | 15.14M |
| November 25, 2025 | 1,027 | 1,045 | 1,045 | 1,045 | 1,018.5 | 12.55M |
| November 24, 2025 | 1,034 | 1,029 | 1,029 | 1,039.8 | 1,019.5 | 37.01M |
| November 21, 2025 | 1,053 | 1,038 | 1,038 | 1,057 | 1,021 | 31.92M |
| November 20, 2025 | 1,078.5 | 1,079 | 1,079 | 1,102.75 | 1,075.5 | 40.24M |
| November 19, 2025 | 1,066.5 | 1,066.5 | 1,066.5 | 1,080 | 1,050.5 | 43.57M |
| November 18, 2025 | 1,072 | 1,065.05 | 1,065.05 | 1,088.5 | 1,057.5 | 17.52M |
| November 17, 2025 | 1,102.5 | 1,094.5 | 1,094.5 | 1,107 | 1,090.5 | 35.89M |
| November 14, 2025 | 1,094 | 1,106 | 1,106 | 1,112.5 | 1,083 | 19.58M |
| November 13, 2025 | 1,136 | 1,120.5 | 1,120.5 | 1,163.5 | 1,120.5 | 15.91M |
| November 12, 2025 | 1,147 | 1,152.5 | 1,152.5 | 1,162 | 1,136.75 | 12.18M |
| November 11, 2025 | 1,163.5 | 1,152.5 | 1,152.5 | 1,169 | 1,133.5 | 9.42M |
| November 10, 2025 | 1,153 | 1,161 | 1,161 | 1,171.5 | 1,125 | 44.45M |
| November 07, 2025 | 1,126.5 | 1,138.5 | 1,138.5 | 1,142.59 | 1,116.5 | 12.7M |
| November 06, 2025 | 1,160 | 1,131.5 | 1,131.5 | 1,160 | 1,131.5 | 21.34M |
| November 05, 2025 | 1,142 | 1,157 | 1,157 | 1,159 | 1,140.5 | 40.63M |
| November 04, 2025 | 1,148.5 | 1,147.5 | 1,147.5 | 1,159 | 1,137.5 | 37.66M |
| November 03, 2025 | 1,177 | 1,165 | 1,165 | 1,180 | 1,165 | 77.11M |
| October 31, 2025 | 1,173 | 1,167 | 1,167 | 1,181 | 1,156.5 | 8.73M |
| October 30, 2025 | 1,159 | 1,168 | 1,168 | 1,182 | 1,152.5 | 45.38M |
| October 29, 2025 | 1,139 | 1,154.5 | 1,154.5 | 1,162 | 1,126 | 18.51M |
| October 28, 2025 | 1,120 | 1,146 | 1,146 | 1,155.5 | 1,108.5 | 29.69M |
| October 27, 2025 | 1,129.5 | 1,120 | 1,120 | 1,137 | 1,120 | 31.17M |
| October 24, 2025 | 1,122 | 1,118 | 1,118 | 1,123 | 1,094 | 6.67M |
| October 23, 2025 | 1,111 | 1,108.5 | 1,108.5 | 1,118.5 | 1,104 | 12.32M |
| October 22, 2025 | 1,142 | 1,106 | 1,106 | 1,146 | 1,105 | 14.12M |
| October 21, 2025 | 1,134 | 1,134.5 | 1,134.5 | 1,142 | 1,121.5 | 27.69M |
| October 20, 2025 | 1,128.5 | 1,127 | 1,127 | 1,134.5 | 1,121.99 | 31.79M |