1,029.50
+3(+0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,031 | 1,026.5 | 1,026.5 | 1,031 | 1,018.5 | 11,281 |
| January 13, 2026 | 1,020 | 1,022 | 1,022 | 1,022 | 999.5 | 12,346 |
| January 12, 2026 | 1,014.5 | 1,011.5 | 1,011.5 | 1,014.5 | 1,004.06 | 32,917 |
| January 09, 2026 | 1,022 | 1,023.25 | 1,023.25 | 1,030.5 | 1,011.5 | 2,137 |
| January 08, 2026 | 1,030 | 1,021.5 | 1,021.5 | 1,030 | 1,016.5 | 915 |
| January 07, 2026 | 1,030.5 | 1,023.5 | 1,023.5 | 1,030.5 | 1,018.5 | 1,890 |
| January 06, 2026 | 1,031 | 1,029.5 | 1,029.5 | 1,031 | 1,021 | 496 |
| January 05, 2026 | 1,035.5 | 1,027.5 | 1,027.5 | 1,035.5 | 1,019.5 | 393 |
| January 02, 2026 | 1,021.5 | 1,017.75 | 1,017.75 | 1,022.5 | 1,015.5 | 65 |
| December 31, 2025 | 1,019 | 1,019.75 | 1,019.75 | 1,025 | 1,019 | 17,229 |
| December 30, 2025 | 1,017.5 | 1,020.75 | 1,020.75 | 1,020.75 | 1,010 | 4,002 |
| December 29, 2025 | 1,001.5 | 1,011.25 | 1,011.25 | 1,019 | 1,001.5 | 449 |
| December 24, 2025 | 1,009 | 1,001.63 | 1,001.63 | 1,015 | 997 | 149 |
| December 23, 2025 | 996.75 | 1,010.25 | 1,010.25 | 1,011 | 996.75 | 10,092 |
| December 22, 2025 | 1,022.5 | 1,023.5 | 1,023.5 | 1,027.5 | 1,018.5 | 123 |
| December 19, 2025 | 1,014.5 | 1,030.5 | 1,030.5 | 1,033.5 | 1,014.5 | 623 |
| December 18, 2025 | 1,037 | 1,030 | 1,030 | 1,037 | 1,026 | 20,065 |
| December 17, 2025 | 1,036.5 | 1,022.5 | 1,022.5 | 1,037 | 1,022.5 | 251 |
| December 16, 2025 | 1,030.5 | 1,027 | 1,027 | 1,031.5 | 1,023 | 27 |
| December 15, 2025 | 1,029 | 1,035 | 1,035 | 1,044 | 1,029 | 7 |
| December 12, 2025 | 1,031 | 1,020.75 | 1,020.75 | 1,033 | 1,020.75 | 357 |
| December 11, 2025 | 1,015.5 | 1,015.5 | 1,015.5 | 1,024 | 1,013.5 | 13,344 |
| December 10, 2025 | 1,034 | 1,038.25 | 1,038.25 | 1,047 | 1,031.5 | 653 |
| December 09, 2025 | 1,046 | 1,032.5 | 1,032.5 | 1,046 | 1,027 | 4,573 |
| December 08, 2025 | 1,039 | 1,037.75 | 1,037.75 | 1,044 | 1,035.82 | 919 |
| December 05, 2025 | 1,037.5 | 1,038 | 1,038 | 1,041 | 1,035.07 | 252 |
| December 04, 2025 | 1,046 | 1,039 | 1,039 | 1,046 | 1,028.5 | 7,294 |
| December 03, 2025 | 1,052.5 | 1,042.75 | 1,042.75 | 1,053.5 | 1,039 | 696 |
| December 02, 2025 | 1,057.5 | 1,057.75 | 1,057.75 | 1,064 | 1,049 | 234 |
| December 01, 2025 | 1,046 | 1,049.75 | 1,049.75 | 1,056 | 1,045 | 104 |
| November 28, 2025 | 1,032.5 | 1,035 | 1,035 | 1,049.5 | 1,032.5 | 189 |
| November 27, 2025 | 1,061 | 1,048.25 | 1,048.25 | 1,061 | 1,048.25 | 402 |
| November 26, 2025 | 1,060.5 | 1,061.5 | 1,061.5 | 1,067.5 | 1,059.94 | 607 |
| November 25, 2025 | 1,072.5 | 1,061 | 1,061 | 1,072.5 | 1,061 | 12 |
| November 24, 2025 | 1,057.5 | 1,076.25 | 1,076.25 | 1,080 | 1,057.5 | 503 |
| November 21, 2025 | 1,059.5 | 1,048.75 | 1,048.75 | 1,059.5 | 1,044.5 | 2,973 |
| November 20, 2025 | 1,065.5 | 1,052 | 1,052 | 1,065.5 | 1,052 | 577 |
| November 19, 2025 | 1,052.5 | 1,050.5 | 1,054.5 | 1,056.5 | 1,050.5 | 65 |
| November 18, 2025 | 1,034 | 1,048.5 | 1,048.5 | 1,048.5 | 1,034 | 397 |
| November 17, 2025 | 1,043 | 1,044.75 | 1,044.75 | 1,054 | 1,043 | 1,993 |
| November 14, 2025 | 1,057 | 1,040.75 | 1,040.75 | 1,057 | 1,032.66 | 98 |
| November 13, 2025 | 1,039.5 | 1,032.5 | 1,032.5 | 1,047 | 1,030.5 | 1,920 |
| November 12, 2025 | 1,056 | 1,048.5 | 1,048.5 | 1,056 | 1,046.5 | 370 |
| November 11, 2025 | 1,054.5 | 1,040.25 | 1,040.25 | 1,054.5 | 1,029.5 | 467 |
| November 10, 2025 | 1,063.85 | 1,049.25 | 1,049.25 | 1,063.85 | 1,043 | 4,309 |
| November 07, 2025 | 1,057 | 1,056.5 | 1,056.5 | 1,068.5 | 1,056 | 2,286 |
| November 06, 2025 | 1,073.5 | 1,052 | 1,052 | 1,073.5 | 1,050.5 | 218 |
| November 05, 2025 | 1,066 | 1,068 | 1,068 | 1,068 | 1,053 | 650 |
| November 04, 2025 | 1,060 | 1,057.25 | 1,057.25 | 1,061.5 | 1,040.5 | 191 |
| November 03, 2025 | 1,060 | 1,051.25 | 1,051.25 | 1,060 | 1,043.5 | 1,321 |
| October 31, 2025 | 1,047.5 | 1,039.5 | 1,039.5 | 1,047.5 | 1,034.89 | 34,054 |
| October 30, 2025 | 1,046 | 1,039 | 1,039 | 1,046 | 1,031.5 | 1,108 |
| October 29, 2025 | 1,016 | 1,042 | 1,042 | 1,044 | 1,016 | 641 |
| October 28, 2025 | 1,016 | 1,015 | 1,015 | 1,018.5 | 1,011 | 72 |
| October 27, 2025 | 999.25 | 1,018.75 | 1,018.75 | 1,023 | 999.25 | 368 |
| October 24, 2025 | 1,049 | 1,050.5 | 1,050.5 | 1,050.5 | 1,026 | 1,502 |
| October 23, 2025 | 1,034 | 1,034.5 | 1,034.5 | 1,035.5 | 1,022.5 | 2,064 |
| October 22, 2025 | 1,023 | 1,004.75 | 1,004.75 | 1,023 | 1,004.75 | 2,195 |
| October 21, 2025 | 1,026.5 | 1,026.75 | 1,026.75 | 1,029 | 1,013.5 | 18,037 |
| October 20, 2025 | 997 | 996.88 | 996.88 | 997 | 987.25 | 1,420 |