1,552.00
-18(-1.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,566 | 1,552 | 1,552 | 1,576 | 1,552 | 299,351 |
| January 13, 2026 | 1,570 | 1,570 | 1,570 | 1,574 | 1,566 | 233,372 |
| January 12, 2026 | 1,578 | 1,574 | 1,574 | 1,578 | 1,568 | 432,857 |
| January 09, 2026 | 1,580 | 1,578 | 1,578 | 1,580 | 1,566 | 348,710 |
| January 08, 2026 | 1,565.75 | 1,562 | 1,562 | 1,572.52 | 1,562 | 177,986 |
| January 07, 2026 | 1,563.7 | 1,568 | 1,568 | 1,570 | 1,556 | 419,470 |
| January 06, 2026 | 1,552 | 1,560 | 1,560 | 1,561.55 | 1,544 | 856,684 |
| January 05, 2026 | 1,556 | 1,550 | 1,550 | 1,568 | 1,546 | 1.81M |
| January 02, 2026 | 1,564 | 1,552 | 1,552 | 1,576.31 | 1,552 | 192,239 |
| December 31, 2025 | 1,577.6 | 1,566 | 1,566 | 1,581.1 | 1,564 | 51,071 |
| December 30, 2025 | 1,570.96 | 1,572 | 1,572 | 1,594.48 | 1,562 | 143,561 |
| December 29, 2025 | 1,580 | 1,568 | 1,568 | 1,588 | 1,564 | 179,836 |
| December 24, 2025 | 1,598 | 1,574 | 1,574 | 1,598 | 1,572 | 41,063 |
| December 23, 2025 | 1,596 | 1,574 | 1,574 | 1,596 | 1,574 | 99,513 |
| December 22, 2025 | 1,570 | 1,582 | 1,582 | 1,586 | 1,570 | 319,110 |
| December 19, 2025 | 1,576.18 | 1,578 | 1,578 | 1,588 | 1,572 | 338,421 |
| December 18, 2025 | 1,564 | 1,576 | 1,576 | 1,580 | 1,562 | 162,585 |
| December 17, 2025 | 1,566 | 1,564 | 1,564 | 1,580 | 1,558.32 | 467,511 |
| December 16, 2025 | 1,567.97 | 1,562 | 1,562 | 1,580 | 1,560 | 159,951 |
| December 15, 2025 | 1,568.2 | 1,576 | 1,576 | 1,584 | 1,568 | 255,099 |
| December 12, 2025 | 1,568 | 1,568 | 1,568 | 1,584 | 1,568 | 405,162 |
| December 11, 2025 | 1,560 | 1,572 | 1,572 | 1,572 | 1,556 | 330,040 |
| December 10, 2025 | 1,576 | 1,564 | 1,564 | 1,584.18 | 1,556 | 407,876 |
| December 09, 2025 | 1,584.02 | 1,580 | 1,580 | 1,588 | 1,572.8 | 182,248 |
| December 08, 2025 | 1,579.78 | 1,586 | 1,586 | 1,598 | 1,574 | 312,988 |
| December 05, 2025 | 1,590 | 1,598 | 1,598 | 1,608 | 1,578 | 205,687 |
| December 04, 2025 | 1,572 | 1,592 | 1,592 | 1,596 | 1,572 | 312,940 |
| December 03, 2025 | 1,574 | 1,580 | 1,580 | 1,592 | 1,574 | 338,995 |
| December 02, 2025 | 1,570 | 1,586 | 1,586 | 1,590 | 1,570 | 318,066 |
| December 01, 2025 | 1,580 | 1,584 | 1,584 | 1,590 | 1,572 | 353,361 |
| November 28, 2025 | 1,580 | 1,594 | 1,594 | 1,598 | 1,580 | 328,038 |
| November 27, 2025 | 1,584.39 | 1,582 | 1,582 | 1,602 | 1,582 | 178,853 |
| November 26, 2025 | 1,586 | 1,598 | 1,598 | 1,600 | 1,584 | 263,350 |
| November 25, 2025 | 1,560 | 1,584 | 1,584 | 1,584 | 1,560 | 301,073 |
| November 24, 2025 | 1,558 | 1,572 | 1,572 | 1,582 | 1,558 | 448,557 |
| November 21, 2025 | 1,544.83 | 1,560 | 1,560 | 1,566 | 1,542.06 | 600,392 |
| November 20, 2025 | 1,540 | 1,570 | 1,570 | 1,584 | 1,540 | 536,513 |
| November 19, 2025 | 1,544 | 1,540 | 1,540 | 1,558 | 1,535.97 | 603,873 |
| November 18, 2025 | 1,558 | 1,536 | 1,536 | 1,558 | 1,534 | 846,984 |
| November 17, 2025 | 1,582 | 1,572 | 1,572 | 1,594 | 1,572 | 397,673 |
| November 14, 2025 | 1,606 | 1,588 | 1,588 | 1,610 | 1,572.21 | 495,143 |
| November 13, 2025 | 1,630 | 1,610 | 1,610 | 1,638.96 | 1,610 | 972,732 |
| November 12, 2025 | 1,604 | 1,636 | 1,636 | 1,644 | 1,604 | 2.6M |
| November 11, 2025 | 1,522 | 1,528 | 1,528 | 1,532.61 | 1,514 | 408,172 |
| November 10, 2025 | 1,512 | 1,512 | 1,512 | 1,528 | 1,510 | 269,608 |
| November 07, 2025 | 1,534 | 1,498 | 1,498 | 1,534 | 1,498 | 625,904 |
| November 06, 2025 | 1,550 | 1,528 | 1,528 | 1,552 | 1,528 | 418,326 |
| November 05, 2025 | 1,526 | 1,546 | 1,546 | 1,548.31 | 1,526 | 415,383 |
| November 04, 2025 | 1,544 | 1,542 | 1,542 | 1,546 | 1,526.73 | 458,130 |
| November 03, 2025 | 1,550 | 1,542 | 1,542 | 1,554 | 1,536.36 | 443,623 |
| October 31, 2025 | 1,550 | 1,546 | 1,546 | 1,552 | 1,542.94 | 485,188 |
| October 30, 2025 | 1,544 | 1,548 | 1,548 | 1,550 | 1,535.39 | 716,397 |
| October 29, 2025 | 1,566 | 1,544 | 1,544 | 1,566 | 1,542.34 | 392,016 |
| October 28, 2025 | 1,550 | 1,560 | 1,560 | 1,563.52 | 1,546.44 | 287,463 |
| October 27, 2025 | 1,544.94 | 1,556 | 1,556 | 1,562 | 1,544.94 | 362,940 |
| October 24, 2025 | 1,544 | 1,550 | 1,550 | 1,552 | 1,536.08 | 272,014 |
| October 23, 2025 | 1,537.71 | 1,536 | 1,536 | 1,552 | 1,532 | 514,072 |
| October 22, 2025 | 1,534 | 1,544 | 1,544 | 1,546 | 1,522 | 491,098 |
| October 21, 2025 | 1,514 | 1,532 | 1,532 | 1,532.02 | 1,514 | 385,077 |
| October 20, 2025 | 1,518 | 1,514 | 1,514 | 1,518 | 1,505.57 | 392,744 |