1,077.25
+9(+0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,068 | 1,077.25 | 1,077.25 | 1,079 | 1,068 | 9,797 |
| January 14, 2026 | 1,069.5 | 1,068.25 | 1,068.25 | 1,071.5 | 1,066.02 | 7,030 |
| January 13, 2026 | 1,062 | 1,065.75 | 1,065.75 | 1,067.41 | 1,060 | 19,370 |
| January 12, 2026 | 1,055 | 1,056.75 | 1,056.75 | 1,057.68 | 1,025 | 6,782 |
| January 09, 2026 | 1,044 | 1,051.25 | 1,051.25 | 1,052.47 | 1,044 | 4,013 |
| January 08, 2026 | 1,040.45 | 1,032 | 1,032 | 1,040.45 | 1,032 | 110 |
| January 07, 2026 | 1,037.5 | 1,041.75 | 1,041.75 | 1,043 | 1,036 | 2,375 |
| January 06, 2026 | 1,039.56 | 1,035 | 1,035 | 1,044.5 | 1,034.5 | 9,810 |
| January 05, 2026 | 1,045 | 1,041 | 1,041 | 1,049.5 | 1,038 | 53,561 |
| January 02, 2026 | 1,039 | 1,036.75 | 1,036.75 | 1,040.2 | 1,027.5 | 3,486 |
| December 31, 2025 | 1,042 | 1,041.5 | 1,041.5 | 1,044.06 | 1,041.5 | 9,244 |
| December 30, 2025 | 1,042 | 1,042.5 | 1,042.5 | 1,049 | 1,042 | 2,073 |
| December 29, 2025 | 1,042.24 | 1,043.75 | 1,043.75 | 1,043.94 | 1,034.5 | 32,419 |
| December 24, 2025 | 1,047.5 | 1,040.5 | 1,040.5 | 1,047.5 | 1,040.5 | 248 |
| December 23, 2025 | 1,037 | 1,041.25 | 1,041.25 | 1,042 | 1,035 | 11,847 |
| December 22, 2025 | 1,038.5 | 1,038.5 | 1,038.5 | 1,042 | 1,031.5 | 2,299 |
| December 19, 2025 | 1,036.5 | 1,040.25 | 1,040.25 | 1,043.93 | 1,033.5 | 12,739 |
| December 18, 2025 | 1,030.3 | 1,030.5 | 1,030.5 | 1,030.5 | 1,030.3 | 174 |
| December 17, 2025 | 1,031 | 1,011 | 1,011 | 1,031 | 1,011 | 2,140 |
| December 16, 2025 | 1,018.45 | 1,014 | 1,014 | 1,026.62 | 1,014 | 5,743 |
| December 15, 2025 | 1,024.87 | 1,024.25 | 1,024.25 | 1,028 | 1,017.48 | 9,947 |
| December 12, 2025 | 1,015 | 1,019.75 | 1,019.75 | 1,022.75 | 1,014.5 | 5,836 |
| December 11, 2025 | 1,008 | 1,008.75 | 1,008.75 | 1,013 | 998.75 | 7,801 |
| December 10, 2025 | 1,003.5 | 1,005.13 | 1,005.13 | 1,006.5 | 999.5 | 3,105 |
| December 09, 2025 | 1,001 | 1,003.38 | 1,003.38 | 1,006.5 | 991.5 | 5,951 |
| December 08, 2025 | 1,003.4 | 1,000 | 1,000 | 1,003.4 | 998.52 | 7,307 |
| December 05, 2025 | 1,010 | 1,008 | 1,008 | 1,014 | 1,002.55 | 11,011 |
| December 04, 2025 | 1,008 | 1,006.5 | 1,006.5 | 1,009.5 | 999.5 | 27,656 |
| December 03, 2025 | 1,009.48 | 1,010 | 1,010 | 1,040.1 | 1,006.11 | 147,175 |
| December 02, 2025 | 1,013 | 1,019 | 1,019 | 1,023 | 1,013 | 150,696 |
| December 01, 2025 | 1,005.5 | 1,008.25 | 1,008.25 | 1,011 | 1,002.5 | 33,700 |
| November 28, 2025 | 998.5 | 998.63 | 998.63 | 1,007.27 | 997 | 21,348 |
| November 27, 2025 | 1,007.5 | 1,000.25 | 1,000.25 | 1,007.5 | 1,000.25 | 5 |
| November 26, 2025 | 1,012 | 1,012.25 | 1,012.25 | 1,015 | 1,006.57 | 276 |
| November 25, 2025 | 1,010 | 1,005.25 | 1,005.25 | 1,014.5 | 1,005.25 | 0 |
| November 24, 2025 | 1,009.93 | 1,012.75 | 1,012.75 | 1,015.5 | 1,007.5 | 6,666 |
| November 21, 2025 | 1,007 | 1,006.25 | 1,006.25 | 1,010 | 1,004.5 | 4,116 |
| November 20, 2025 | 1,016.5 | 1,008.5 | 1,008.5 | 1,016.5 | 1,008.5 | 2,938 |
| November 19, 2025 | 1,006 | 1,007 | 1,007 | 1,010.15 | 1,006 | 197 |
| November 18, 2025 | 1,000 | 997.38 | 997.38 | 1,000 | 992.5 | 92 |
| November 17, 2025 | 1,006 | 1,000.13 | 1,000.13 | 1,007.5 | 981.75 | 31 |
| November 14, 2025 | 1,016 | 1,011.5 | 1,011.5 | 1,034 | 1,002 | 23,091 |
| November 13, 2025 | 1,028.5 | 1,012 | 1,012 | 1,045 | 985.75 | 788 |
| November 12, 2025 | 1,019 | 1,017.25 | 1,017.25 | 1,021.5 | 995 | 203 |
| November 11, 2025 | 1,025 | 1,021 | 1,021 | 1,025.5 | 1,017.5 | 425 |
| November 10, 2025 | 1,000 | 1,008 | 1,008 | 1,016 | 983.5 | 9,561 |
| November 07, 2025 | 1,002.5 | 993.25 | 993.25 | 1,002.5 | 985.75 | 360 |
| November 06, 2025 | 1,004.5 | 999.25 | 999.25 | 1,007.5 | 999.25 | 1,015 |
| November 05, 2025 | 1,005.5 | 1,006 | 1,006 | 1,006.27 | 1,002.5 | 14,152 |
| November 04, 2025 | 982 | 1,001.63 | 1,001.63 | 1,012.37 | 982 | 1,015 |
| November 03, 2025 | 995.25 | 998.75 | 998.75 | 1,000.5 | 995.25 | 4,626 |
| October 31, 2025 | 989.25 | 989 | 989 | 992 | 987.5 | 269 |
| October 30, 2025 | 985.5 | 988.38 | 988.38 | 992 | 982.36 | 7,147 |
| October 29, 2025 | 982 | 984.25 | 984.25 | 992.25 | 981.75 | 9,309 |
| October 28, 2025 | 974.75 | 980.75 | 980.75 | 985.92 | 964.25 | 3,436 |
| October 27, 2025 | 981.75 | 978.63 | 978.63 | 981.75 | 973.07 | 2,079 |
| October 24, 2025 | 964.5 | 969.75 | 969.75 | 969.75 | 964.5 | 2,021 |
| October 23, 2025 | 960.5 | 962.75 | 962.75 | 969.5 | 960 | 209 |
| October 22, 2025 | 965.25 | 958.25 | 958.25 | 989 | 947.5 | 49 |
| October 21, 2025 | 968 | 969 | 969 | 969 | 966 | 3,010 |