1,223.00
-35(-2.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,259 | 1,223 | 1,223 | 1,264 | 1,208 | 1.08M |
| January 13, 2026 | 1,294 | 1,258 | 1,258 | 1,300 | 1,250 | 581,878 |
| January 12, 2026 | 1,307 | 1,290 | 1,290 | 1,307 | 1,277 | 396,148 |
| January 09, 2026 | 1,314 | 1,303 | 1,303 | 1,324 | 1,283 | 764,963 |
| January 08, 2026 | 1,274 | 1,313 | 1,313 | 1,315 | 1,271 | 519,544 |
| January 07, 2026 | 1,320 | 1,270 | 1,270 | 1,322 | 1,246 | 771,269 |
| January 06, 2026 | 1,304 | 1,321 | 1,315 | 1,330.83 | 1,295 | 543,323 |
| January 05, 2026 | 1,315 | 1,323 | 1,323 | 1,335 | 1,293 | 783,943 |
| January 02, 2026 | 1,293 | 1,304 | 1,304 | 1,312.6 | 1,275 | 464,086 |
| December 31, 2025 | 1,282 | 1,276 | 1,276 | 1,289.48 | 1,274 | 86,588 |
| December 30, 2025 | 1,286 | 1,283 | 1,283 | 1,290 | 1,256 | 263,576 |
| December 29, 2025 | 1,288 | 1,282 | 1,282 | 1,319 | 1,275 | 578,878 |
| December 24, 2025 | 1,271 | 1,281 | 1,281 | 1,292 | 1,264 | 105,246 |
| December 23, 2025 | 1,280 | 1,279 | 1,279 | 1,293 | 1,266 | 293,847 |
| December 22, 2025 | 1,270 | 1,274 | 1,274 | 1,277 | 1,247 | 308,249 |
| December 19, 2025 | 1,277 | 1,280 | 1,280 | 1,289 | 1,256 | 766,640 |
| December 18, 2025 | 1,248 | 1,274 | 1,274 | 1,281 | 1,234 | 380,238 |
| December 17, 2025 | 1,242 | 1,248 | 1,248 | 1,248 | 1,206 | 453,710 |
| December 16, 2025 | 1,230 | 1,257 | 1,257 | 1,298 | 1,229 | 765,120 |
| December 15, 2025 | 1,195 | 1,229 | 1,229 | 1,240 | 1,191 | 704,303 |
| December 12, 2025 | 1,123 | 1,194 | 1,194 | 1,226 | 1,102 | 1.37M |
| December 11, 2025 | 1,050 | 1,112 | 1,112 | 1,116 | 1,031 | 1.11M |
| December 10, 2025 | 1,077 | 1,080 | 1,080 | 1,110 | 1,070 | 573,583 |
| December 09, 2025 | 1,100 | 1,072 | 1,072 | 1,109 | 1,063 | 762,369 |
| December 08, 2025 | 1,098 | 1,100 | 1,100 | 1,109 | 1,090 | 431,375 |
| December 05, 2025 | 1,107 | 1,113 | 1,113 | 1,124 | 1,100 | 368,672 |
| December 04, 2025 | 1,128 | 1,107 | 1,107 | 1,130 | 1,092.5 | 661,423 |
| December 03, 2025 | 1,170 | 1,124 | 1,124 | 1,170 | 1,110 | 519,695 |
| December 02, 2025 | 1,173 | 1,151 | 1,151 | 1,190.35 | 1,144 | 605,133 |
| December 01, 2025 | 1,150 | 1,165 | 1,165 | 1,188 | 1,146 | 451,034 |
| November 28, 2025 | 1,207 | 1,169 | 1,169 | 1,208 | 1,166 | 609,159 |
| November 27, 2025 | 1,200 | 1,201 | 1,201 | 1,221 | 1,189 | 713,103 |
| November 26, 2025 | 1,195 | 1,189.56 | 1,189.56 | 1,201 | 1,173 | 508,690 |
| November 25, 2025 | 1,137 | 1,180 | 1,180 | 1,213 | 1,109 | 1.75M |
| November 24, 2025 | 1,140 | 1,139 | 1,139 | 1,171 | 1,116 | 979,753 |
| November 21, 2025 | 1,074 | 1,097 | 1,097 | 1,155 | 1,064 | 1.85M |
| November 20, 2025 | 1,084 | 1,085 | 1,085 | 1,089 | 1,038 | 990,677 |
| November 19, 2025 | 1,018 | 1,073 | 1,073 | 1,079 | 1,002 | 1.2M |
| November 18, 2025 | 1,053 | 1,015 | 1,015 | 1,055 | 1,010 | 750,625 |
| November 17, 2025 | 1,071 | 1,071 | 1,071 | 1,076.34 | 1,047 | 924,336 |
| November 14, 2025 | 1,088 | 1,078 | 1,078 | 1,091 | 1,051 | 747,666 |
| November 13, 2025 | 1,094 | 1,082 | 1,082 | 1,187.26 | 1,044.38 | 3.05M |
| November 12, 2025 | 1,019 | 1,014 | 1,014 | 1,024 | 996 | 937,330 |
| November 11, 2025 | 1,005 | 1,012 | 1,012 | 1,020 | 1,002 | 649,413 |
| November 10, 2025 | 998 | 1,000 | 1,000 | 1,021 | 991 | 927,251 |
| November 07, 2025 | 1,000 | 980 | 980 | 1,006 | 968.5 | 1.24M |
| November 06, 2025 | 1,032 | 998.5 | 998.5 | 1,037 | 991.37 | 1.07M |
| November 05, 2025 | 1,011 | 1,035 | 1,035 | 1,043 | 1,011 | 648,334 |
| November 04, 2025 | 1,054 | 1,012 | 1,012 | 1,059 | 1,011 | 964,470 |
| November 03, 2025 | 1,046 | 1,056 | 1,056 | 1,067.37 | 1,042 | 554,072 |
| October 31, 2025 | 1,065 | 1,047 | 1,047 | 1,065 | 1,047 | 581,422 |
| October 30, 2025 | 1,057 | 1,058 | 1,058 | 1,069 | 1,047 | 400,358 |
| October 29, 2025 | 1,080 | 1,056 | 1,056 | 1,085 | 1,054 | 891,691 |
| October 28, 2025 | 1,098 | 1,080 | 1,080 | 1,104 | 1,069 | 501,718 |
| October 27, 2025 | 1,103 | 1,088 | 1,088 | 1,115 | 1,085 | 749,574 |
| October 24, 2025 | 1,106 | 1,101 | 1,101 | 1,119 | 1,100 | 588,299 |
| October 23, 2025 | 1,105 | 1,105 | 1,105 | 1,122.09 | 1,102 | 636,390 |
| October 22, 2025 | 1,101 | 1,130 | 1,130 | 1,130 | 1,101 | 598,826 |
| October 21, 2025 | 1,113 | 1,114 | 1,114 | 1,130 | 1,103 | 856,230 |
| October 20, 2025 | 1,164 | 1,115 | 1,115 | 1,177 | 1,099 | 931,581 |