1,077.00
-32.5(-2.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,102 | 1,109.5 | 1,109.5 | 1,127 | 1,099 | 818,288 |
| January 12, 2026 | 1,100.5 | 1,104.5 | 1,104.5 | 1,122 | 1,090 | 1.99M |
| January 09, 2026 | 1,067.5 | 1,082.5 | 1,082.5 | 1,088 | 1,067 | 1.7M |
| January 08, 2026 | 1,068 | 1,069 | 1,069 | 1,073.5 | 1,057.5 | 8.46M |
| January 07, 2026 | 1,066.5 | 1,082 | 1,082 | 1,082 | 1,062 | 3.06M |
| January 06, 2026 | 1,062.5 | 1,066 | 1,066 | 1,075 | 1,050.5 | 3.09M |
| January 05, 2026 | 1,051.5 | 1,063.5 | 1,063.5 | 1,071.5 | 1,038.56 | 5.34M |
| January 02, 2026 | 1,085 | 1,050 | 1,050 | 1,095 | 1,049 | 2.76M |
| December 31, 2025 | 1,088 | 1,083 | 1,083 | 1,089.14 | 1,081.5 | 741,034 |
| December 30, 2025 | 1,081 | 1,083.5 | 1,083.5 | 1,086.5 | 1,079.5 | 1.21M |
| December 29, 2025 | 1,082 | 1,080 | 1,080 | 1,090 | 1,079.5 | 1.97M |
| December 24, 2025 | 1,080.5 | 1,079.5 | 1,079.5 | 1,089 | 1,079.5 | 693,962 |
| December 23, 2025 | 1,091 | 1,087 | 1,087 | 1,092.5 | 1,083.5 | 1.77M |
| December 22, 2025 | 1,081 | 1,090.5 | 1,090.5 | 1,091 | 1,081 | 1.17M |
| December 19, 2025 | 1,086.5 | 1,084.5 | 1,084.5 | 1,093.5 | 1,082 | 4.34M |
| December 18, 2025 | 1,084 | 1,096 | 1,096 | 1,100 | 1,080.5 | 1.99M |
| December 17, 2025 | 1,080.5 | 1,086 | 1,086 | 1,089.5 | 1,076.5 | 2.33M |
| December 16, 2025 | 1,086.5 | 1,079.5 | 1,079.5 | 1,088 | 1,075 | 975,691 |
| December 15, 2025 | 1,074 | 1,087.5 | 1,087.5 | 1,102.5 | 1,072 | 2.34M |
| December 12, 2025 | 1,082.5 | 1,071.5 | 1,071.5 | 1,085.5 | 1,067.5 | 872,002 |
| December 11, 2025 | 1,066.5 | 1,077 | 1,077 | 1,077 | 1,054.88 | 2.8M |
| December 10, 2025 | 1,074 | 1,072.5 | 1,072.5 | 1,077.5 | 1,054.5 | 4.66M |
| December 09, 2025 | 1,069.5 | 1,083 | 1,083 | 1,103 | 1,069.5 | 3.88M |
| December 08, 2025 | 1,071 | 1,067.5 | 1,067.5 | 1,073.5 | 1,061 | 2.29M |
| December 05, 2025 | 1,066.5 | 1,070 | 1,070 | 1,074 | 1,060 | 1.45M |
| December 04, 2025 | 1,068 | 1,064.5 | 1,064.5 | 1,079 | 1,063.5 | 7.25M |
| December 03, 2025 | 1,067.5 | 1,063 | 1,063 | 1,071 | 1,060 | 4.16M |
| December 02, 2025 | 1,078 | 1,063.5 | 1,063.5 | 1,079 | 1,061.5 | 4.54M |
| December 01, 2025 | 1,075 | 1,074 | 1,074 | 1,077 | 1,060 | 4.92M |
| November 28, 2025 | 1,074 | 1,074.5 | 1,074.5 | 1,077 | 1,066 | 2.47M |
| November 27, 2025 | 1,067 | 1,072 | 1,072 | 1,075 | 1,065 | 2.97M |
| November 26, 2025 | 1,085.5 | 1,064.5 | 1,064.5 | 1,087.5 | 1,057 | 5.58M |
| November 25, 2025 | 1,085.5 | 1,087 | 1,087 | 1,092.5 | 1,077.5 | 4.51M |
| November 24, 2025 | 1,072.5 | 1,088.5 | 1,088.5 | 1,096.5 | 1,070 | 10.38M |
| November 21, 2025 | 1,073.5 | 1,064.5 | 1,064.5 | 1,091.5 | 1,052.5 | 5.7M |
| November 20, 2025 | 1,105 | 1,085 | 1,085 | 1,112.5 | 1,081.5 | 7.16M |
| November 19, 2025 | 1,157 | 1,089 | 1,089 | 1,157 | 1,077.5 | 11.41M |
| November 18, 2025 | 1,065 | 1,076 | 1,076 | 1,081 | 1,034.5 | 2.68M |
| November 17, 2025 | 1,095.5 | 1,081 | 1,081 | 1,095.5 | 1,079 | 5.57M |
| November 14, 2025 | 1,091 | 1,090 | 1,090 | 1,094 | 1,074.5 | 3.44M |
| November 13, 2025 | 1,125 | 1,108 | 1,108 | 1,132 | 1,099.5 | 1.86M |
| November 12, 2025 | 1,122.5 | 1,125.5 | 1,125.5 | 1,130 | 1,113 | 2.07M |
| November 11, 2025 | 1,110.5 | 1,126 | 1,126 | 1,134 | 1,109.5 | 1.8M |
| November 10, 2025 | 1,104 | 1,103.5 | 1,103.5 | 1,115.5 | 1,101 | 4.61M |
| November 07, 2025 | 1,117 | 1,101.5 | 1,101.5 | 1,124 | 1,089.5 | 1.95M |
| November 06, 2025 | 1,159.5 | 1,115 | 1,115 | 1,161 | 1,112.5 | 1.98M |
| November 05, 2025 | 1,145.5 | 1,161.5 | 1,161.5 | 1,166.5 | 1,139.5 | 2.35M |
| November 04, 2025 | 1,168.5 | 1,150 | 1,150 | 1,173 | 1,150 | 2.88M |
| November 03, 2025 | 1,160.5 | 1,171 | 1,171 | 1,171 | 1,155.5 | 1.94M |
| October 31, 2025 | 1,140 | 1,149.5 | 1,149.5 | 1,153.5 | 1,140 | 1.67M |
| October 30, 2025 | 1,142.5 | 1,151.5 | 1,151.5 | 1,155 | 1,132.5 | 1.93M |
| October 29, 2025 | 1,164 | 1,144 | 1,144 | 1,173.5 | 1,141.5 | 3.39M |
| October 28, 2025 | 1,167.5 | 1,174.5 | 1,174.5 | 1,181 | 1,160 | 1.73M |
| October 27, 2025 | 1,168 | 1,166.5 | 1,166.5 | 1,173 | 1,162.5 | 1.32M |
| October 24, 2025 | 1,168 | 1,171.5 | 1,171.5 | 1,180 | 1,162 | 1.64M |
| October 23, 2025 | 1,172 | 1,165 | 1,165 | 1,177 | 1,141 | 2.27M |
| October 22, 2025 | 1,157 | 1,175 | 1,175 | 1,176 | 1,146.5 | 3.1M |
| October 21, 2025 | 1,138.5 | 1,151.5 | 1,151.5 | 1,154 | 1,134.5 | 1.71M |
| October 20, 2025 | 1,135.5 | 1,138 | 1,138 | 1,138 | 1,123 | 3.46M |
| October 17, 2025 | 1,144.5 | 1,130 | 1,130 | 1,144.5 | 1,126.5 | 2.53M |