1,533.50
+0.5(+0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,535 | 1,534.95 | 1,534.95 | 1,535 | 1,526.1 | 1,383 |
| January 13, 2026 | 1,523.5 | 1,533 | 1,533 | 1,533.5 | 1,520 | 15,099 |
| January 12, 2026 | 1,532 | 1,539.5 | 1,539.5 | 1,542.5 | 1,530 | 529,545 |
| January 09, 2026 | 1,540.5 | 1,542.25 | 1,542.25 | 1,545 | 1,535 | 12,052 |
| January 08, 2026 | 1,555.5 | 1,554.5 | 1,554.5 | 1,559 | 1,552.5 | 194,181 |
| January 07, 2026 | 1,565.5 | 1,572 | 1,572 | 1,573.5 | 1,564.99 | 11,770 |
| January 06, 2026 | 1,560 | 1,562 | 1,562 | 1,568.4 | 1,551.5 | 26,787 |
| January 05, 2026 | 1,577.5 | 1,566 | 1,566 | 1,577.5 | 1,566 | 26,272 |
| January 02, 2026 | 1,577 | 1,575.5 | 1,575.5 | 1,582 | 1,569.5 | 21,934 |
| December 31, 2025 | 1,568 | 1,562.5 | 1,562.5 | 1,569.5 | 1,558 | 26,093 |
| December 30, 2025 | 1,537 | 1,552.75 | 1,552.75 | 1,552.75 | 1,536.5 | 2,494 |
| December 29, 2025 | 1,548.5 | 1,541 | 1,541 | 1,548.5 | 1,539.5 | 12,396 |
| December 24, 2025 | 1,566 | 1,563.5 | 1,563.5 | 1,568.5 | 1,551 | 10,607 |
| December 23, 2025 | 1,567.5 | 1,567.25 | 1,567.25 | 1,569 | 1,560 | 13,798 |
| December 22, 2025 | 1,558.5 | 1,567 | 1,567 | 1,576.5 | 1,555.5 | 666,215 |
| December 19, 2025 | 1,561 | 1,575.5 | 1,575.5 | 1,581.55 | 1,553 | 15,097 |
| December 18, 2025 | 1,546.5 | 1,548 | 1,548 | 1,549.5 | 1,540 | 4,907 |
| December 17, 2025 | 1,552 | 1,533.5 | 1,533.5 | 1,557 | 1,533.5 | 8,176 |
| December 16, 2025 | 1,537 | 1,526.75 | 1,526.75 | 1,544 | 1,516 | 312,283 |
| December 15, 2025 | 1,550.5 | 1,544.5 | 1,544.5 | 1,553 | 1,539.5 | 553,577 |
| December 12, 2025 | 1,562.5 | 1,543.75 | 1,543.75 | 1,562.5 | 1,542 | 14,531 |
| December 11, 2025 | 1,544 | 1,548.5 | 1,548.5 | 1,548.5 | 1,541.5 | 4,497 |
| December 10, 2025 | 1,555.5 | 1,550.75 | 1,550.75 | 1,555.5 | 1,545.5 | 1,239 |
| December 09, 2025 | 1,556 | 1,550.5 | 1,550.5 | 1,556.33 | 1,545.5 | 2,006 |
| December 08, 2025 | 1,552 | 1,546.75 | 1,546.75 | 1,555 | 1,545.1 | 33,349 |
| December 05, 2025 | 1,573 | 1,577 | 1,577 | 1,577.5 | 1,563.5 | 60,528 |
| December 04, 2025 | 1,560 | 1,563.5 | 1,563.5 | 1,567.5 | 1,559 | 49,309 |
| December 03, 2025 | 1,562 | 1,553.5 | 1,553.5 | 1,567.5 | 1,552.5 | 59,830 |
| December 02, 2025 | 1,581 | 1,578.5 | 1,578.5 | 1,587.52 | 1,578.5 | 10,874 |
| December 01, 2025 | 1,591.5 | 1,594 | 1,594 | 1,597.5 | 1,588 | 13,940 |
| November 28, 2025 | 1,609 | 1,605 | 1,605 | 1,609 | 1,596.94 | 8,273 |
| November 27, 2025 | 1,595.5 | 1,596.5 | 1,596.5 | 1,601.88 | 1,592 | 42,859 |
| November 26, 2025 | 1,603 | 1,600.25 | 1,600.25 | 1,610 | 1,598.63 | 6,861 |
| November 25, 2025 | 1,594 | 1,585.5 | 1,585.5 | 1,597 | 1,584 | 8,122 |
| November 24, 2025 | 1,598 | 1,600.5 | 1,600.5 | 1,606 | 1,595.18 | 18,595 |
| November 21, 2025 | 1,613 | 1,599.5 | 1,599.5 | 1,618.5 | 1,597 | 10,632 |
| November 20, 2025 | 1,630 | 1,627 | 1,627 | 1,632.5 | 1,622 | 1,989 |
| November 19, 2025 | 1,611.5 | 1,623.5 | 1,623.5 | 1,625.71 | 1,611 | 24,904 |
| November 18, 2025 | 1,607.5 | 1,605.5 | 1,605.5 | 1,610.5 | 1,598.37 | 62,945 |
| November 17, 2025 | 1,605 | 1,612.5 | 1,612.5 | 1,615 | 1,605 | 9,326 |
| November 14, 2025 | 1,601.5 | 1,607.25 | 1,607.25 | 1,609.5 | 1,592 | 12,409 |
| November 13, 2025 | 1,603 | 1,589 | 1,589 | 1,615 | 1,589 | 6,362 |
| November 12, 2025 | 1,608.5 | 1,605 | 1,605 | 1,612.27 | 1,604.5 | 7,107 |
| November 11, 2025 | 1,597.5 | 1,602 | 1,602 | 1,604 | 1,588 | 1,859 |
| November 10, 2025 | 1,586 | 1,581.5 | 1,581.5 | 1,591.5 | 1,581.45 | 16,060 |
| November 07, 2025 | 1,579.5 | 1,567.5 | 1,567.5 | 1,588 | 1,567.03 | 799,692 |
| November 06, 2025 | 1,597 | 1,579.5 | 1,579.5 | 1,604.5 | 1,579.5 | 12,507 |
| November 05, 2025 | 1,607 | 1,605 | 1,605 | 1,609.85 | 1,590 | 1,909 |
| November 04, 2025 | 1,595 | 1,604.5 | 1,604.5 | 1,605.5 | 1,595 | 37,608 |
| November 03, 2025 | 1,597 | 1,595 | 1,595 | 1,601 | 1,593.5 | 28,542 |
| October 31, 2025 | 1,597.49 | 1,590.5 | 1,590.5 | 1,598 | 1,589.63 | 23,964 |
| October 30, 2025 | 1,595 | 1,607.75 | 1,607.75 | 1,608.95 | 1,588 | 58,230 |
| October 29, 2025 | 1,620.13 | 1,605.5 | 1,605.5 | 1,624 | 1,601 | 19,396 |
| October 28, 2025 | 1,587 | 1,598.75 | 1,598.75 | 1,601 | 1,586 | 41,957 |
| October 27, 2025 | 1,586 | 1,596.75 | 1,596.75 | 1,599 | 1,586 | 35,852 |
| October 24, 2025 | 1,590 | 1,592 | 1,592 | 1,596 | 1,540 | 4,328 |
| October 23, 2025 | 1,599.5 | 1,597.75 | 1,597.75 | 1,603.5 | 1,587 | 25,162 |
| October 22, 2025 | 1,612 | 1,609.5 | 1,609.5 | 1,620.7 | 1,605.5 | 5,597 |
| October 21, 2025 | 1,596.5 | 1,577.5 | 1,577.5 | 1,596.5 | 1,573.5 | 6,366 |
| October 20, 2025 | 1,580.5 | 1,580.75 | 1,580.75 | 1,582.5 | 1,571.5 | 48,444 |