1,453.00
-10(-0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,471 | 1,463 | 1,463 | 1,489 | 1,459 | 980,825 |
| January 12, 2026 | 1,472 | 1,483 | 1,483 | 1,491.04 | 1,472 | 810,130 |
| January 09, 2026 | 1,463 | 1,482 | 1,482 | 1,485 | 1,457 | 320,972 |
| January 08, 2026 | 1,419 | 1,464 | 1,464 | 1,473 | 1,413 | 682,671 |
| January 07, 2026 | 1,397 | 1,400 | 1,400 | 1,400 | 1,372 | 1.98M |
| January 06, 2026 | 1,394 | 1,390 | 1,390 | 1,397 | 1,366.47 | 277,039 |
| January 05, 2026 | 1,377 | 1,391 | 1,391 | 1,391 | 1,358 | 676,211 |
| January 02, 2026 | 1,452 | 1,374 | 1,374 | 1,452 | 1,370 | 543,711 |
| December 31, 2025 | 1,431 | 1,417 | 1,417 | 1,431 | 1,414 | 45,229 |
| December 30, 2025 | 1,431 | 1,425 | 1,425 | 1,435 | 1,420 | 211,318 |
| December 29, 2025 | 1,403 | 1,426 | 1,426 | 1,426 | 1,403 | 142,498 |
| December 24, 2025 | 1,403 | 1,415 | 1,415 | 1,421 | 1,403 | 51,488 |
| December 23, 2025 | 1,422 | 1,420 | 1,420 | 1,429 | 1,408 | 182,295 |
| December 22, 2025 | 1,436 | 1,425 | 1,425 | 1,438 | 1,417 | 459,123 |
| December 19, 2025 | 1,431 | 1,436 | 1,436 | 1,445 | 1,426 | 387,438 |
| December 18, 2025 | 1,426 | 1,436 | 1,436 | 1,444 | 1,426 | 193,408 |
| December 17, 2025 | 1,440 | 1,433 | 1,433 | 1,442 | 1,425 | 316,041 |
| December 16, 2025 | 1,453 | 1,432 | 1,432 | 1,466 | 1,432 | 328,981 |
| December 15, 2025 | 1,451 | 1,457 | 1,457 | 1,474 | 1,450 | 210,551 |
| December 12, 2025 | 1,449 | 1,450 | 1,450 | 1,462 | 1,440 | 277,894 |
| December 11, 2025 | 1,430 | 1,448 | 1,448 | 1,451 | 1,419 | 616,472 |
| December 10, 2025 | 1,426 | 1,433 | 1,433 | 1,433 | 1,418 | 595,647 |
| December 09, 2025 | 1,465 | 1,431 | 1,431 | 1,465 | 1,431 | 264,380 |
| December 08, 2025 | 1,500 | 1,448 | 1,448 | 1,500 | 1,447 | 165,123 |
| December 05, 2025 | 1,500 | 1,470 | 1,470 | 1,505 | 1,463 | 451,184 |
| December 04, 2025 | 1,484 | 1,493 | 1,493 | 1,503 | 1,470 | 367,534 |
| December 03, 2025 | 1,432 | 1,440 | 1,440 | 1,449 | 1,432 | 775,343 |
| December 02, 2025 | 1,442 | 1,446 | 1,446 | 1,454 | 1,429 | 443,967 |
| December 01, 2025 | 1,449 | 1,451 | 1,451 | 1,452 | 1,428 | 458,907 |
| November 28, 2025 | 1,428 | 1,447 | 1,447 | 1,447 | 1,401 | 302,767 |
| November 27, 2025 | 1,410 | 1,423 | 1,423 | 1,434 | 1,406 | 149,522 |
| November 26, 2025 | 1,395 | 1,409 | 1,409 | 1,424 | 1,395 | 785,253 |
| November 25, 2025 | 1,428 | 1,402 | 1,402 | 1,428 | 1,397 | 305,264 |
| November 24, 2025 | 1,447 | 1,426 | 1,426 | 1,447 | 1,421 | 214,477 |
| November 21, 2025 | 1,401 | 1,423 | 1,423 | 1,426 | 1,393 | 667,329 |
| November 20, 2025 | 1,431 | 1,420 | 1,420 | 1,437 | 1,413.99 | 344,499 |
| November 19, 2025 | 1,420 | 1,417 | 1,417 | 1,437 | 1,411 | 693,374 |
| November 18, 2025 | 1,449 | 1,421 | 1,421 | 1,465 | 1,415 | 676,489 |
| November 17, 2025 | 1,449 | 1,450 | 1,450 | 1,454 | 1,435 | 342,031 |
| November 14, 2025 | 1,427 | 1,450 | 1,450 | 1,454 | 1,420 | 305,212 |
| November 13, 2025 | 1,464 | 1,447 | 1,447 | 1,481 | 1,447 | 300,077 |
| November 12, 2025 | 1,475 | 1,469 | 1,469 | 1,494 | 1,466.5 | 344,536 |
| November 11, 2025 | 1,488 | 1,478 | 1,478 | 1,516 | 1,471 | 202,742 |
| November 10, 2025 | 1,508 | 1,470 | 1,470 | 1,508 | 1,468 | 312,535 |
| November 07, 2025 | 1,501 | 1,481 | 1,481 | 1,520 | 1,469 | 230,102 |
| November 06, 2025 | 1,568 | 1,488 | 1,488 | 1,568 | 1,488 | 1.55M |
| November 05, 2025 | 1,566 | 1,581 | 1,544.5 | 1,581 | 1,545 | 807,794 |
| November 04, 2025 | 1,576 | 1,572 | 1,535.7 | 1,604 | 1,571 | 350,110 |
| November 03, 2025 | 1,592 | 1,598 | 1,561.1 | 1,602 | 1,585 | 193,819 |
| October 31, 2025 | 1,602 | 1,598 | 1,598 | 1,613 | 1,592 | 267,731 |
| October 30, 2025 | 1,599 | 1,608 | 1,608 | 1,609 | 1,592 | 267,709 |
| October 29, 2025 | 1,622 | 1,594 | 1,594 | 1,650 | 1,594 | 473,447 |
| October 28, 2025 | 1,615 | 1,622 | 1,622 | 1,628 | 1,609 | 451,036 |
| October 27, 2025 | 1,640 | 1,621 | 1,621 | 1,656 | 1,617 | 335,349 |
| October 24, 2025 | 1,645 | 1,632 | 1,632 | 1,645 | 1,613 | 375,232 |
| October 23, 2025 | 1,635 | 1,626 | 1,626 | 1,642.5 | 1,596 | 475,062 |
| October 22, 2025 | 1,660 | 1,640 | 1,640 | 1,695 | 1,591 | 844,879 |
| October 21, 2025 | 1,543 | 1,568 | 1,568 | 1,572 | 1,543 | 449,716 |
| October 20, 2025 | 1,548 | 1,543 | 1,543 | 1,559 | 1,533 | 269,162 |
| October 17, 2025 | 1,546 | 1,537 | 1,537 | 1,549 | 1,515 | 1.01M |