1,565.00
+50(+3.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,510 | 1,565 | 1,565 | 1,585 | 1,500 | 1.55M |
| January 13, 2026 | 1,480 | 1,515 | 1,515 | 1,515 | 1,465 | 1.36M |
| January 12, 2026 | 1,355 | 1,480 | 1,480 | 1,480 | 1,350 | 1.3M |
| January 09, 2026 | 1,335 | 1,345 | 1,345 | 1,350.68 | 1,325 | 402,881 |
| January 08, 2026 | 1,345 | 1,330 | 1,330 | 1,350 | 1,317.33 | 533,532 |
| January 07, 2026 | 1,350 | 1,345 | 1,345 | 1,360 | 1,320 | 843,826 |
| January 06, 2026 | 1,340 | 1,340 | 1,340 | 1,365 | 1,328.46 | 426,657 |
| January 05, 2026 | 1,385 | 1,335 | 1,335 | 1,385 | 1,330 | 609,553 |
| January 02, 2026 | 1,385 | 1,350 | 1,350 | 1,410 | 1,345 | 686,057 |
| December 31, 2025 | 1,400 | 1,395 | 1,395 | 1,415 | 1,390 | 201,368 |
| December 30, 2025 | 1,360 | 1,400 | 1,400 | 1,410 | 1,355 | 657,485 |
| December 29, 2025 | 1,315 | 1,360 | 1,360 | 1,362.5 | 1,310 | 754,149 |
| December 24, 2025 | 1,320 | 1,325 | 1,325 | 1,325 | 1,306.14 | 68,773 |
| December 23, 2025 | 1,320 | 1,320 | 1,320 | 1,325 | 1,293.69 | 287,713 |
| December 22, 2025 | 1,320 | 1,310 | 1,310 | 1,335 | 1,285 | 576,076 |
| December 19, 2025 | 1,315 | 1,330 | 1,330 | 1,345 | 1,305 | 791,783 |
| December 18, 2025 | 1,270 | 1,310 | 1,310 | 1,316.56 | 1,235 | 1.1M |
| December 17, 2025 | 1,440 | 1,400 | 1,081.49 | 1,455 | 1,390 | 745,847 |
| December 16, 2025 | 1,495 | 1,425 | 1,100.8 | 1,495 | 1,410 | 716,359 |
| December 15, 2025 | 1,440 | 1,485 | 1,147.15 | 1,485 | 1,420 | 1.16M |
| December 12, 2025 | 1,400 | 1,445 | 1,445 | 1,460 | 1,390 | 1.02M |
| December 11, 2025 | 1,360 | 1,380 | 1,380 | 1,395 | 1,350 | 341,945 |
| December 10, 2025 | 1,345 | 1,355 | 1,355 | 1,360 | 1,300 | 672,389 |
| December 09, 2025 | 1,385 | 1,340 | 1,340 | 1,392.5 | 1,340 | 854,975 |
| December 08, 2025 | 1,425 | 1,375 | 1,375 | 1,440 | 1,370 | 674,218 |
| December 05, 2025 | 1,470 | 1,425 | 1,425 | 1,470 | 1,400 | 707,075 |
| December 04, 2025 | 1,475 | 1,455 | 1,455 | 1,475 | 1,445 | 446,384 |
| December 03, 2025 | 1,470 | 1,470 | 1,470 | 1,475 | 1,440 | 99,227 |
| December 02, 2025 | 1,450 | 1,470 | 1,470 | 1,470 | 1,425 | 535,405 |
| December 01, 2025 | 1,425 | 1,450 | 1,450 | 1,450 | 1,405 | 323,565 |
| November 28, 2025 | 1,405 | 1,460 | 1,460 | 1,460 | 1,380 | 1.03M |
| November 27, 2025 | 1,400 | 1,385 | 1,385 | 1,425 | 1,365 | 596,958 |
| November 26, 2025 | 1,355 | 1,350 | 1,350 | 1,365 | 1,310 | 440,471 |
| November 25, 2025 | 1,350 | 1,345 | 1,345 | 1,385 | 1,300 | 589,910 |
| November 24, 2025 | 1,300 | 1,355 | 1,355 | 1,355 | 1,290 | 501,803 |
| November 21, 2025 | 1,240 | 1,280 | 1,280 | 1,325 | 1,225 | 451,911 |
| November 20, 2025 | 1,210 | 1,265 | 1,265 | 1,280 | 1,210 | 527,171 |
| November 19, 2025 | 1,190 | 1,200 | 1,200 | 1,210 | 1,185 | 138,056 |
| November 18, 2025 | 1,185 | 1,185 | 1,185 | 1,210 | 1,166.36 | 217,036 |
| November 17, 2025 | 1,190 | 1,200 | 1,200 | 1,210 | 1,180 | 180,364 |
| November 14, 2025 | 1,170 | 1,185 | 1,185 | 1,190 | 1,145 | 278,182 |
| November 13, 2025 | 1,185 | 1,175 | 1,175 | 1,200 | 1,175 | 220,669 |
| November 12, 2025 | 1,185 | 1,185 | 1,185 | 1,210 | 1,170 | 185,931 |
| November 11, 2025 | 1,210 | 1,180 | 1,180 | 1,215 | 1,173.15 | 142,416 |
| November 10, 2025 | 1,185 | 1,195 | 1,195 | 1,215 | 1,175 | 254,135 |
| November 07, 2025 | 1,180 | 1,175 | 1,175 | 1,195 | 1,150 | 346,446 |
| November 06, 2025 | 1,210 | 1,185 | 1,185 | 1,245 | 1,180 | 499,736 |
| November 05, 2025 | 1,260 | 1,210 | 1,210 | 1,270 | 1,210 | 182,140 |
| November 04, 2025 | 1,225 | 1,265 | 1,265 | 1,275 | 1,215 | 360,220 |
| November 03, 2025 | 1,250 | 1,245 | 1,245 | 1,280 | 1,240 | 297,207 |
| October 31, 2025 | 1,270 | 1,230 | 1,230 | 1,285 | 1,200 | 478,182 |
| October 30, 2025 | 1,260 | 1,270 | 1,270 | 1,305 | 1,255 | 1.06M |
| October 29, 2025 | 1,255 | 1,255 | 1,255 | 1,290 | 1,250 | 255,469 |
| October 28, 2025 | 1,215 | 1,250 | 1,250 | 1,255 | 1,175 | 533,035 |
| October 27, 2025 | 1,210 | 1,210 | 1,210 | 1,220 | 1,190 | 319,628 |
| October 24, 2025 | 1,215 | 1,210 | 1,210 | 1,225 | 1,166.65 | 365,888 |
| October 23, 2025 | 1,240 | 1,215 | 1,215 | 1,240 | 1,205 | 204,252 |
| October 22, 2025 | 1,265 | 1,225 | 1,225 | 1,265 | 1,220 | 172,608 |
| October 21, 2025 | 1,265 | 1,260 | 1,260 | 1,295 | 1,260 | 178,784 |
| October 20, 2025 | 1,295 | 1,270 | 1,270 | 1,315 | 1,265 | 239,691 |