1,142.50
+2(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 1,137 | 1,142.5 | 1,142.5 | 1,142.5 | 1,137 | 206 |
| December 02, 2025 | 1,140 | 1,140.5 | 1,140.5 | 1,140.5 | 1,140 | 256 |
| December 01, 2025 | 1,138.34 | 1,138 | 1,138 | 1,140.35 | 1,138 | 2,634 |
| November 28, 2025 | 1,140 | 1,133.5 | 1,133.5 | 1,140 | 1,133.5 | 103 |
| November 27, 2025 | 1,143.31 | 1,139.75 | 1,139.75 | 1,143.67 | 1,139.75 | 2,559 |
| November 26, 2025 | 1,154.5 | 1,140.5 | 1,140.5 | 1,163.5 | 1,139 | 10,994 |
| November 25, 2025 | 1,178 | 1,159.5 | 1,159.5 | 1,179.38 | 1,165.5 | 2,420 |
| November 24, 2025 | 1,171 | 1,174.25 | 1,174.25 | 1,174.25 | 1,168.5 | 33 |
| November 21, 2025 | 1,187.5 | 1,179.75 | 1,179.75 | 1,201.5 | 1,177.5 | 6,700 |
| November 20, 2025 | 1,166.21 | 1,178 | 1,178 | 1,178 | 1,166.21 | 4,616 |
| November 19, 2025 | 1,179.5 | 1,184.25 | 1,184.25 | 1,186.5 | 1,170 | 566 |
| November 18, 2025 | 1,177.5 | 1,176.5 | 1,176.5 | 1,183.5 | 1,162 | 3,479 |
| November 17, 2025 | 1,144 | 1,143.25 | 1,143.25 | 1,144 | 1,139 | 13 |
| November 14, 2025 | 1,139.5 | 1,139.25 | 1,139.25 | 1,159 | 1,137.5 | 15,770 |
| November 13, 2025 | 1,099 | 1,113.75 | 1,113.75 | 1,114 | 1,099 | 1,608 |
| November 12, 2025 | 1,093.5 | 1,093.75 | 1,093.75 | 1,098.73 | 1,093.5 | 1,386 |
| November 11, 2025 | 1,098 | 1,092.5 | 1,092.5 | 1,117.48 | 1,092.5 | 7,587 |
| November 10, 2025 | 1,119.5 | 1,124.5 | 1,124.5 | 1,125 | 1,118.5 | 1,986 |
| November 07, 2025 | 1,143 | 1,146.25 | 1,146.25 | 1,154 | 1,143 | 3,422 |
| November 06, 2025 | 1,130 | 1,134.25 | 1,134.25 | 1,134.5 | 1,125.5 | 30 |
| November 05, 2025 | 1,141 | 1,122.5 | 1,122.5 | 1,141 | 1,122.5 | 11,441 |
| November 04, 2025 | 1,162.99 | 1,139.25 | 1,139.25 | 1,167.52 | 1,139.25 | 8,176 |
| November 03, 2025 | 1,133 | 1,141.5 | 1,141.5 | 1,141.5 | 1,133 | 1,333 |
| October 31, 2025 | 1,137 | 1,136 | 1,136 | 1,137 | 1,136 | 9,266 |
| October 30, 2025 | 1,137.02 | 1,125.75 | 1,125.75 | 1,137.02 | 1,125.75 | 4,769 |
| October 29, 2025 | 1,133.5 | 1,126.5 | 1,126.5 | 1,133.5 | 1,125 | 215 |
| October 28, 2025 | 1,138 | 1,138.5 | 1,138.5 | 1,147.5 | 1,138 | 887 |
| October 27, 2025 | 1,150.5 | 1,150.5 | 1,150.5 | 1,150.5 | 1,147 | 1,508 |
| October 24, 2025 | 1,150.89 | 1,150.89 | 1,150.89 | 1,150.89 | 1,150.89 | 10,175 |
| October 23, 2025 | 1,175 | 1,165.25 | 1,165.25 | 1,175 | 1,165.25 | 96 |
| October 22, 2025 | 1,191 | 1,180.75 | 1,180.75 | 1,191.47 | 1,176 | 11,747 |
| October 21, 2025 | 1,205.5 | 1,203.75 | 1,203.75 | 1,205.5 | 1,203.75 | 100 |
| October 20, 2025 | 1,217.5 | 1,207.25 | 1,207.25 | 1,219 | 1,207.25 | 503 |
| October 17, 2025 | 1,236.8 | 1,222.75 | 1,222.75 | 1,238 | 1,218 | 11,929 |
| October 16, 2025 | 1,207.23 | 1,202 | 1,202 | 1,210.5 | 1,202 | 2,655 |
| October 15, 2025 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | 0 |
| October 14, 2025 | 1,208.5 | 1,199.25 | 1,199.25 | 1,214.5 | 1,199.25 | 276 |
| October 13, 2025 | 1,199.5 | 1,199.25 | 1,199.25 | 1,208 | 1,197.5 | 2,756 |
| October 10, 2025 | 1,184 | 1,204.5 | 1,204.5 | 1,208 | 1,184 | 105 |
| October 09, 2025 | 1,179.34 | 1,180.75 | 1,180.75 | 1,180.75 | 1,179.34 | 5,292 |
| October 08, 2025 | 1,183.5 | 1,169.75 | 1,169.75 | 1,183.5 | 1,169.75 | 3,640 |
| October 07, 2025 | 1,189 | 1,189 | 1,189 | 1,189 | 1,189 | 0 |
| October 06, 2025 | 1,188.5 | 1,188.5 | 1,188.5 | 1,188.5 | 1,188.5 | 0 |
| October 03, 2025 | 1,188 | 1,187 | 1,187 | 1,188 | 1,185 | 26 |
| October 02, 2025 | 1,188.63 | 1,200 | 1,200 | 1,200 | 1,188.63 | 1,500 |
| October 01, 2025 | 1,218 | 1,195.75 | 1,195.75 | 1,218 | 1,195.75 | 5,505 |
| September 30, 2025 | 1,234.5 | 1,218.75 | 1,218.75 | 1,234.5 | 1,218.75 | 19 |
| September 29, 2025 | 1,225.5 | 1,230.75 | 1,230.75 | 1,230.75 | 1,225.5 | 8 |
| September 26, 2025 | 1,255.6 | 1,238.5 | 1,238.5 | 1,255.6 | 1,237 | 13,145 |
| September 25, 2025 | 1,254.13 | 1,257.5 | 1,257.5 | 1,257.5 | 1,254.13 | 114 |
| September 24, 2025 | 1,258.63 | 1,247.25 | 1,247.25 | 1,260 | 1,243.5 | 12,920 |
| September 23, 2025 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 0 |
| September 22, 2025 | 1,251 | 1,250 | 1,250 | 1,251 | 1,250 | 4 |
| September 19, 2025 | 1,249.88 | 1,253.5 | 1,253.5 | 1,253.5 | 1,249.08 | 14,493 |
| September 18, 2025 | 1,247.87 | 1,248.5 | 1,248.5 | 1,248.5 | 1,247.87 | 5,288 |
| September 17, 2025 | 1,257.37 | 1,256.25 | 1,256.25 | 1,257.37 | 1,249.69 | 4,176 |
| September 16, 2025 | 1,243.87 | 1,258 | 1,258 | 1,258 | 1,243.87 | 17,655 |
| September 15, 2025 | 1,236.44 | 1,237.25 | 1,237.25 | 1,237.25 | 1,236.44 | 160 |
| September 12, 2025 | 1,224 | 1,233 | 1,233 | 1,233 | 1,220.56 | 16,451 |
| September 11, 2025 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | 0 |