1,592.40
-8.59995(-0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,597.98 | 1,601 | 1,601 | 1,602.2 | 1,597.98 | 6,667 |
| January 12, 2026 | 1,588.2 | 1,596.9 | 1,596.9 | 1,596.9 | 1,586.36 | 14,253 |
| January 09, 2026 | 1,589.8 | 1,600 | 1,600 | 1,600 | 1,589.8 | 296 |
| January 08, 2026 | 1,579.85 | 1,584.6 | 1,584.6 | 1,584.6 | 1,578.4 | 2,825 |
| January 07, 2026 | 1,583.8 | 1,588.7 | 1,588.7 | 1,588.7 | 1,583.8 | 1,021 |
| January 06, 2026 | 1,566.05 | 1,575.85 | 1,575.85 | 1,575.85 | 1,566.05 | 430 |
| January 05, 2026 | 1,565.95 | 1,574.4 | 1,574.4 | 1,575.95 | 1,565.95 | 57 |
| January 02, 2026 | 1,570.8 | 1,560.3 | 1,560.3 | 1,574 | 1,558.2 | 9,248 |
| December 31, 2025 | 1,574.4 | 1,574.1 | 1,574.1 | 1,574.4 | 1,573.6 | 1,266 |
| December 30, 2025 | 1,574.47 | 1,577.4 | 1,577.4 | 1,577.4 | 1,574.34 | 394 |
| December 29, 2025 | 1,584.2 | 1,574.1 | 1,574.1 | 1,584.2 | 1,574.1 | 0 |
| December 24, 2025 | 1,576.11 | 1,575 | 1,575 | 1,576.67 | 1,572.56 | 976 |
| December 23, 2025 | 1,573.64 | 1,576.1 | 1,576.1 | 1,576.1 | 1,572.8 | 11,669 |
| December 22, 2025 | 1,588 | 1,580.8 | 1,580.8 | 1,588 | 1,577.07 | 9,017 |
| December 19, 2025 | 1,570.83 | 1,578.1 | 1,578.1 | 1,578.1 | 1,568.86 | 3,037 |
| December 18, 2025 | 1,561.7 | 1,572.4 | 1,572.4 | 1,572.4 | 1,561.08 | 25,636 |
| December 17, 2025 | 1,583.99 | 1,562.6 | 1,562.6 | 1,586.66 | 1,562.6 | 7,340 |
| December 16, 2025 | 1,570.6 | 1,566.4 | 1,566.4 | 1,571.51 | 1,566.4 | 787 |
| December 15, 2025 | 1,586.82 | 1,578.6 | 1,578.6 | 1,589.6 | 1,578.6 | 380 |
| December 12, 2025 | 1,603.71 | 1,586.9 | 1,586.9 | 1,603.71 | 1,584.2 | 54,670 |
| December 11, 2025 | 1,590.83 | 1,589.1 | 1,589.1 | 1,595.8 | 1,589.1 | 11,177 |
| December 10, 2025 | 1,592.17 | 1,591.2 | 1,591.2 | 1,592.4 | 1,588.8 | 27,627 |
| December 09, 2025 | 1,593.82 | 1,595.5 | 1,595.5 | 1,595.5 | 1,588.6 | 6,224 |
| December 08, 2025 | 1,607.4 | 1,591 | 1,591 | 1,607.4 | 1,591 | 47 |
| December 05, 2025 | 1,596.8 | 1,596.8 | 1,596.8 | 1,596.8 | 1,596.8 | 0 |
| December 04, 2025 | 1,587.3 | 1,585.6 | 1,585.6 | 1,587.3 | 1,581.35 | 20,603 |
| December 03, 2025 | 1,587.29 | 1,576.8 | 1,576.8 | 1,587.7 | 1,575.4 | 21,589 |
| December 02, 2025 | 1,581.8 | 1,583.3 | 1,583.3 | 1,590.95 | 1,581.8 | 15,140 |
| December 01, 2025 | 1,580 | 1,585.1 | 1,585.1 | 1,585.2 | 1,576.4 | 4,646 |
| November 28, 2025 | 1,585.64 | 1,586 | 1,586 | 1,586.35 | 1,582.78 | 1,975 |
| November 27, 2025 | 1,578.1 | 1,573.7 | 1,573.7 | 1,580 | 1,573.7 | 1,985 |
| November 26, 2025 | 1,576.47 | 1,577 | 1,577 | 1,578.4 | 1,571.6 | 15,469 |
| November 25, 2025 | 1,560.21 | 1,561 | 1,561 | 1,561 | 1,555.07 | 15,557 |
| November 24, 2025 | 1,550.85 | 1,564.6 | 1,564.6 | 1,564.6 | 1,544 | 1,640 |
| November 21, 2025 | 1,526.73 | 1,533.8 | 1,533.8 | 1,533.8 | 1,523.06 | 10,675 |
| November 20, 2025 | 1,574.06 | 1,559.6 | 1,559.6 | 1,574.06 | 1,559.6 | 9,341 |
| November 19, 2025 | 1,542.55 | 1,550.8 | 1,550.8 | 1,557.6 | 1,542.55 | 1,864 |
| November 18, 2025 | 1,549.27 | 1,544.4 | 1,544.4 | 1,549.75 | 1,533.8 | 1,860 |
| November 17, 2025 | 1,575.04 | 1,568.2 | 1,568.2 | 1,578.1 | 1,563.6 | 1,059 |
| November 14, 2025 | 1,570 | 1,576 | 1,576 | 1,576 | 1,555.6 | 23,947 |
| November 13, 2025 | 1,592.4 | 1,581 | 1,581 | 1,605.51 | 1,581 | 3,649 |
| November 12, 2025 | 1,605.47 | 1,607.6 | 1,607.6 | 1,611.8 | 1,605.2 | 279 |
| November 11, 2025 | 1,598.14 | 1,589.2 | 1,589.2 | 1,598.14 | 1,589.2 | 4,495 |
| November 10, 2025 | 1,587.16 | 1,583 | 1,583 | 1,589.4 | 1,583 | 13,391 |
| November 07, 2025 | 1,586.4 | 1,556.7 | 1,556.7 | 1,586.4 | 1,565.2 | 11,550 |
| November 06, 2025 | 1,608.69 | 1,581.2 | 1,581.2 | 1,611.6 | 1,581.2 | 4,779 |
| November 05, 2025 | 1,602.55 | 1,609.2 | 1,609.2 | 1,610.84 | 1,601.8 | 8,284 |
| November 04, 2025 | 1,603.2 | 1,611.5 | 1,611.5 | 1,614.94 | 1,602.44 | 5,900 |
| November 03, 2025 | 1,618.81 | 1,611 | 1,611 | 1,622 | 1,607.35 | 6,369 |
| October 31, 2025 | 1,613.36 | 1,612.3 | 1,612.3 | 1,620.6 | 1,611.78 | 7,263 |
| October 30, 2025 | 1,613.8 | 1,621.2 | 1,621.2 | 1,621.2 | 1,613.2 | 5,003 |
| October 29, 2025 | 1,626.24 | 1,618.1 | 1,618.1 | 1,627.8 | 1,618.1 | 9,182 |
| October 28, 2025 | 1,607.2 | 1,617.4 | 1,617.4 | 1,617.4 | 1,605.08 | 2,994 |
| October 27, 2025 | 1,602.58 | 1,601.6 | 1,601.6 | 1,602.58 | 1,598.2 | 2,219 |
| October 24, 2025 | 1,583.53 | 1,595.7 | 1,595.7 | 1,595.7 | 1,583.53 | 26,729 |
| October 23, 2025 | 1,566.85 | 1,571.5 | 1,571.5 | 1,571.5 | 1,563.98 | 719 |
| October 22, 2025 | 1,586.85 | 1,568.4 | 1,568.4 | 1,588.58 | 1,568.4 | 12,147 |
| October 21, 2025 | 1,569.08 | 1,579 | 1,579 | 1,579 | 1,568.31 | 46,712 |
| October 20, 2025 | 1,558.4 | 1,565.6 | 1,565.6 | 1,565.6 | 1,555.5 | 25,098 |
| October 17, 2025 | 1,518.87 | 1,543.5 | 1,543.5 | 1,547.4 | 1,518.87 | 11,234 |