1,573.00
-7.5(-0.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,579.38 | 1,573 | 1,570.32 | 1,580.57 | 1,565.04 | 28,705 |
| January 13, 2026 | 1,566 | 1,580.5 | 1,580.5 | 1,580.5 | 1,564.43 | 8,262 |
| January 12, 2026 | 1,556.38 | 1,574.5 | 1,574.5 | 1,575.12 | 1,555.73 | 32,583 |
| January 09, 2026 | 1,532.16 | 1,540.75 | 1,540.75 | 1,543.03 | 1,532.16 | 55,525 |
| January 08, 2026 | 1,526.56 | 1,538.5 | 1,538.5 | 1,538.5 | 1,526.56 | 336 |
| January 07, 2026 | 1,538.36 | 1,533.25 | 1,533.25 | 1,541.07 | 1,530.99 | 4,698 |
| January 06, 2026 | 1,544.21 | 1,554.5 | 1,554.5 | 1,555.97 | 1,542.5 | 1,791 |
| January 05, 2026 | 1,542 | 1,530.5 | 1,530.5 | 1,544.18 | 1,526.88 | 77,809 |
| January 02, 2026 | 1,537.92 | 1,535.25 | 1,535.25 | 1,537.92 | 1,531.5 | 7,478 |
| December 31, 2025 | 1,493 | 1,496 | 1,496 | 1,496 | 1,493 | 1,417 |
| December 30, 2025 | 1,497.5 | 1,501 | 1,501 | 1,503.5 | 1,497.5 | 11,422 |
| December 29, 2025 | 1,509.5 | 1,490.5 | 1,490.5 | 1,509.5 | 1,488.02 | 24,253 |
| December 24, 2025 | 1,499.23 | 1,500.75 | 1,500.75 | 1,500.75 | 1,499.23 | 1,327 |
| December 23, 2025 | 1,498.5 | 1,495.5 | 1,495.5 | 1,498.68 | 1,490.1 | 23,911 |
| December 22, 2025 | 1,511 | 1,509.75 | 1,509.75 | 1,511 | 1,507.87 | 1,393 |
| December 19, 2025 | 1,510.21 | 1,516.5 | 1,516.5 | 1,517.5 | 1,510.21 | 30,233 |
| December 18, 2025 | 1,496.11 | 1,502.25 | 1,502.25 | 1,502.9 | 1,493.6 | 6,960 |
| December 17, 2025 | 1,504.85 | 1,489.5 | 1,489.5 | 1,505.62 | 1,489.5 | 963 |
| December 16, 2025 | 1,479.9 | 1,474.75 | 1,474.75 | 1,479.9 | 1,474.75 | 13,831 |
| December 15, 2025 | 1,509.36 | 1,503.5 | 1,503.5 | 1,511.19 | 1,500.38 | 559 |
| December 12, 2025 | 1,530.02 | 1,514.5 | 1,514.5 | 1,530.02 | 1,514.5 | 1,128 |
| December 11, 2025 | 1,506 | 1,507.5 | 1,507.5 | 1,511.5 | 1,500 | 8,195 |
| December 10, 2025 | 1,519.32 | 1,519 | 1,519 | 1,527.5 | 1,517.5 | 6,706 |
| December 09, 2025 | 1,523 | 1,515.75 | 1,515.75 | 1,523 | 1,511.75 | 1,773 |
| December 08, 2025 | 1,536.35 | 1,532.5 | 1,532.5 | 1,537.5 | 1,532.5 | 19,213 |
| December 05, 2025 | 1,545.07 | 1,545.25 | 1,545.25 | 1,545.73 | 1,543.97 | 8,806 |
| December 04, 2025 | 1,531.96 | 1,529.25 | 1,529.25 | 1,533.44 | 1,528.97 | 2,807 |
| December 03, 2025 | 1,531.7 | 1,524.75 | 1,524.75 | 1,531.7 | 1,523.43 | 1,382 |
| December 02, 2025 | 1,555.5 | 1,547.5 | 1,547.5 | 1,558.21 | 1,547.5 | 8,592 |
| December 01, 2025 | 1,555.01 | 1,562.5 | 1,562.5 | 1,562.5 | 1,554.05 | 1,069 |
| November 28, 2025 | 1,547.5 | 1,548.25 | 1,548.25 | 1,552 | 1,545.8 | 3,268 |
| November 27, 2025 | 1,541.19 | 1,538.25 | 1,538.25 | 1,541.49 | 1,538.25 | 1,272 |
| November 26, 2025 | 1,552.62 | 1,545.5 | 1,545.5 | 1,554.09 | 1,543.52 | 2,106 |
| November 25, 2025 | 1,560 | 1,552 | 1,552 | 1,569.5 | 1,549.6 | 30,973 |
| November 24, 2025 | 1,545.18 | 1,553.75 | 1,553.75 | 1,557.8 | 1,543.18 | 4,085 |
| November 21, 2025 | 1,515.39 | 1,521 | 1,521 | 1,523.97 | 1,515.27 | 91,717 |
| November 20, 2025 | 1,564.58 | 1,551 | 1,551 | 1,565.72 | 1,551 | 8,762 |
| November 19, 2025 | 1,561.81 | 1,557 | 1,557 | 1,566.46 | 1,557 | 2,784 |
| November 18, 2025 | 1,561.5 | 1,563 | 1,563 | 1,565.5 | 1,558.49 | 28,395 |
| November 17, 2025 | 1,588.3 | 1,581.25 | 1,581.25 | 1,588.65 | 1,579.32 | 4,676 |
| November 14, 2025 | 1,603.23 | 1,608.75 | 1,608.75 | 1,608.75 | 1,590 | 5,076 |
| November 13, 2025 | 1,641 | 1,613.75 | 1,613.75 | 1,645 | 1,613.75 | 92,266 |
| November 12, 2025 | 1,630.5 | 1,619.25 | 1,619.25 | 1,631.56 | 1,619.25 | 1,891 |
| November 11, 2025 | 1,623.5 | 1,615.25 | 1,615.25 | 1,623.5 | 1,615.25 | 1,821 |
| November 10, 2025 | 1,620.96 | 1,608 | 1,608 | 1,620.96 | 1,608 | 1,813 |
| November 07, 2025 | 1,597.5 | 1,577.75 | 1,577.75 | 1,597.5 | 1,577.75 | 274 |
| November 06, 2025 | 1,625 | 1,607.5 | 1,607.5 | 1,625 | 1,607.5 | 1,097 |
| November 05, 2025 | 1,591 | 1,597 | 1,597 | 1,603.27 | 1,588.53 | 10,077 |
| November 04, 2025 | 1,579.65 | 1,596 | 1,596 | 1,596 | 1,579.65 | 3,259 |
| November 03, 2025 | 1,601.23 | 1,592.25 | 1,592.25 | 1,601.81 | 1,589.52 | 5,773 |
| October 31, 2025 | 1,591 | 1,595.5 | 1,595.5 | 1,597 | 1,588.5 | 8,912 |
| October 30, 2025 | 1,615.5 | 1,618.75 | 1,618.75 | 1,620.87 | 1,615 | 14,771 |
| October 29, 2025 | 1,634.5 | 1,633 | 1,633 | 1,640.54 | 1,633 | 3,855 |
| October 28, 2025 | 1,597.03 | 1,610 | 1,610 | 1,615.68 | 1,597.03 | 46,775 |
| October 27, 2025 | 1,620.02 | 1,627 | 1,627 | 1,627 | 1,616.5 | 36,915 |
| October 24, 2025 | 1,587.01 | 1,604 | 1,604 | 1,604 | 1,587.01 | 6,887 |
| October 23, 2025 | 1,576.01 | 1,586 | 1,586 | 1,586 | 1,568.5 | 6,960 |
| October 22, 2025 | 1,561.79 | 1,555.25 | 1,555.25 | 1,569.98 | 1,555.25 | 4,360 |
| October 21, 2025 | 1,578.47 | 1,564.75 | 1,564.75 | 1,578.47 | 1,560.51 | 6,805 |
| October 20, 2025 | 1,554 | 1,570 | 1,570 | 1,570 | 1,550.4 | 2,652 |