1,939.00
+20.5(+1.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,931.5 | 1,937 | 1,937 | 1,937 | 1,919.64 | 2,495 |
| January 13, 2026 | 1,930.5 | 1,918.5 | 1,918.5 | 1,930.5 | 1,917.08 | 1,556 |
| January 12, 2026 | 1,936 | 1,923 | 1,923 | 1,936 | 1,911 | 2,886 |
| January 09, 2026 | 1,881 | 1,906 | 1,906 | 1,906 | 1,874 | 5,741 |
| January 08, 2026 | 1,842.57 | 1,858 | 1,858 | 1,862 | 1,829.5 | 3,400 |
| January 07, 2026 | 1,878.5 | 1,861 | 1,861 | 1,883 | 1,855 | 19,970 |
| January 06, 2026 | 1,855 | 1,861 | 1,861 | 1,861 | 1,843.3 | 58,103 |
| January 05, 2026 | 1,832 | 1,844 | 1,844 | 1,857 | 1,829.5 | 2,139 |
| January 02, 2026 | 1,838 | 1,830 | 1,830 | 1,850.5 | 1,828.5 | 4,481 |
| December 31, 2025 | 1,839 | 1,832.5 | 1,832.5 | 1,839 | 1,830 | 312 |
| December 30, 2025 | 1,820 | 1,830.5 | 1,830.5 | 1,833 | 1,818 | 117 |
| December 29, 2025 | 1,811.09 | 1,816.5 | 1,816.5 | 1,823.5 | 1,811.09 | 1,247 |
| December 24, 2025 | 1,811 | 1,801 | 1,801 | 1,811 | 1,801 | 1,832 |
| December 23, 2025 | 1,801.5 | 1,792.5 | 1,792.5 | 1,801.5 | 1,791.5 | 10,324 |
| December 22, 2025 | 1,805 | 1,793.5 | 1,793.5 | 1,805 | 1,793.5 | 3,266 |
| December 19, 2025 | 1,810 | 1,819 | 1,819 | 1,825.23 | 1,810 | 880 |
| December 18, 2025 | 1,818 | 1,824 | 1,824 | 1,826 | 1,814.5 | 4,903 |
| December 17, 2025 | 1,814 | 1,798.5 | 1,798.5 | 1,814 | 1,798.5 | 8,115 |
| December 16, 2025 | 1,806.5 | 1,798.25 | 1,798.25 | 1,806.5 | 1,794.8 | 202 |
| December 15, 2025 | 1,811.5 | 1,798.25 | 1,798.25 | 1,811.5 | 1,793.92 | 1,580 |
| December 12, 2025 | 1,801 | 1,795 | 1,795 | 1,802 | 1,794.81 | 136 |
| December 11, 2025 | 1,803.5 | 1,801 | 1,801 | 1,812.48 | 1,798.5 | 903 |
| December 10, 2025 | 1,772 | 1,778.5 | 1,778.5 | 1,778.5 | 1,757.5 | 2,518 |
| December 09, 2025 | 1,781.56 | 1,778.25 | 1,778.25 | 1,781.8 | 1,774 | 4,515 |
| December 08, 2025 | 1,791.5 | 1,789 | 1,789 | 1,791.5 | 1,782.5 | 12,850 |
| December 05, 2025 | 1,779.5 | 1,789 | 1,789 | 1,795.4 | 1,779.5 | 15,695 |
| December 04, 2025 | 1,781.5 | 1,788 | 1,788 | 1,789.34 | 1,781 | 8,509 |
| December 03, 2025 | 1,772.5 | 1,768.5 | 1,768.5 | 1,779 | 1,766.5 | 24,865 |
| December 02, 2025 | 1,769 | 1,766 | 1,766 | 1,779 | 1,766 | 1,692 |
| December 01, 2025 | 1,783 | 1,783 | 1,783 | 1,784 | 1,772.6 | 1,189 |
| November 28, 2025 | 1,790 | 1,783 | 1,783 | 1,797 | 1,783 | 1,059 |
| November 27, 2025 | 1,791 | 1,780.5 | 1,780.5 | 1,791 | 1,780.5 | 204 |
| November 26, 2025 | 1,787 | 1,777.5 | 1,777.5 | 1,787 | 1,772 | 620 |
| November 25, 2025 | 1,740 | 1,759.5 | 1,759.5 | 1,759.5 | 1,740 | 2,003 |
| November 24, 2025 | 1,756.49 | 1,742.75 | 1,742.75 | 1,756.49 | 1,741.94 | 5,919 |
| November 21, 2025 | 1,729 | 1,747.75 | 1,747.75 | 1,747.75 | 1,728 | 756 |
| November 20, 2025 | 1,746 | 1,731.5 | 1,731.5 | 1,756.5 | 1,731.5 | 2,073 |
| November 19, 2025 | 1,732.5 | 1,742 | 1,742 | 1,754.17 | 1,732.5 | 998 |
| November 18, 2025 | 1,755.5 | 1,742.5 | 1,742.5 | 1,755.5 | 1,741.61 | 427 |
| November 17, 2025 | 1,777.5 | 1,765.25 | 1,765.25 | 1,780.5 | 1,764.5 | 2,146 |
| November 14, 2025 | 1,797 | 1,783.25 | 1,783.25 | 1,803.86 | 1,779.15 | 3,092 |
| November 13, 2025 | 1,826.5 | 1,804.5 | 1,804.5 | 1,826.5 | 1,804.5 | 2,043 |
| November 12, 2025 | 1,845 | 1,842.5 | 1,817.5 | 1,848 | 1,829.5 | 945 |
| November 11, 2025 | 1,819 | 1,825 | 1,825 | 1,825 | 1,812 | 2,025 |
| November 10, 2025 | 1,814 | 1,801.5 | 1,801.5 | 1,824 | 1,800.5 | 1,951 |
| November 07, 2025 | 1,814 | 1,791 | 1,791 | 1,814 | 1,791 | 15,954 |
| November 06, 2025 | 1,811 | 1,804 | 1,804 | 1,812 | 1,801 | 6,250 |
| November 05, 2025 | 1,787.5 | 1,792 | 1,792 | 1,803.5 | 1,787.5 | 1,706 |
| November 04, 2025 | 1,786.5 | 1,792.5 | 1,792.5 | 1,792.5 | 1,772 | 11,375 |
| November 03, 2025 | 1,814.5 | 1,785.25 | 1,785.25 | 1,814.5 | 1,784 | 3,077 |
| October 31, 2025 | 1,818 | 1,801.75 | 1,801.75 | 1,818 | 1,800.59 | 978 |
| October 30, 2025 | 1,820.5 | 1,818.5 | 1,818.5 | 1,821 | 1,807 | 10,918 |
| October 29, 2025 | 1,862.5 | 1,831.5 | 1,831.5 | 1,862.5 | 1,828.26 | 5,071 |
| October 28, 2025 | 1,851 | 1,865 | 1,865 | 1,865 | 1,850.5 | 930 |
| October 27, 2025 | 1,862 | 1,851.5 | 1,851.5 | 1,873 | 1,850 | 362 |
| October 24, 2025 | 1,849 | 1,864.75 | 1,864.75 | 1,864.75 | 1,847 | 3,872 |
| October 23, 2025 | 1,827.5 | 1,841 | 1,841 | 1,841 | 1,826.16 | 12,607 |
| October 22, 2025 | 1,811.5 | 1,819.75 | 1,819.75 | 1,820.51 | 1,809 | 2,239 |
| October 21, 2025 | 1,800 | 1,801.5 | 1,801.5 | 1,804.13 | 1,791.8 | 2,748 |
| October 20, 2025 | 1,801 | 1,794.75 | 1,794.75 | 1,801 | 1,787.1 | 1,807 |