1,637.00
-105.5(-6.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,724 | 1,637 | 1,637 | 1,724 | 1,637 | 2,194 |
| December 03, 2025 | 1,742.5 | 1,742.5 | 1,742.5 | 1,742.5 | 1,742.5 | 0 |
| December 02, 2025 | 1,669 | 1,733.5 | 1,733.5 | 1,785 | 1,669 | 1,456 |
| December 01, 2025 | 1,445.5 | 1,445.5 | 1,445.5 | 1,445.5 | 1,445.5 | 0 |
| November 28, 2025 | 1,468 | 1,467.25 | 1,467.25 | 1,484 | 1,419.5 | 252 |
| November 27, 2025 | 1,470 | 1,432.75 | 1,432.75 | 1,470 | 1,432.75 | 52 |
| November 26, 2025 | 1,309.5 | 1,403.75 | 1,403.75 | 1,427 | 1,309.5 | 1,619 |
| November 25, 2025 | 1,289 | 1,269.5 | 1,269.5 | 1,296 | 1,233.5 | 1,578 |
| November 24, 2025 | 1,316.5 | 1,265 | 1,265 | 1,316.5 | 1,243 | 482 |
| November 21, 2025 | 1,320 | 1,245 | 1,245 | 1,320 | 1,206 | 2,723 |
| November 20, 2025 | 1,453 | 1,372.5 | 1,372.5 | 1,472.5 | 1,372.5 | 311 |
| November 19, 2025 | 1,485 | 1,376 | 1,376 | 1,550.5 | 1,360.5 | 4,447 |
| November 18, 2025 | 1,550 | 1,472.75 | 1,472.75 | 1,558 | 1,466 | 3,622 |
| November 17, 2025 | 1,682.5 | 1,586 | 1,586 | 1,683.5 | 1,560 | 916 |
| November 14, 2025 | 1,683.5 | 1,654.25 | 1,654.25 | 1,708.5 | 1,552 | 11,466 |
| November 13, 2025 | 1,731.5 | 1,601 | 1,601 | 1,731.5 | 1,582 | 153 |
| November 12, 2025 | 1,725.5 | 1,645.25 | 1,645.25 | 1,725.5 | 1,626.5 | 3,066 |
| November 11, 2025 | 1,659 | 1,624.75 | 1,624.75 | 1,672.28 | 1,624.75 | 628 |
| November 10, 2025 | 1,732 | 1,606 | 1,606 | 1,732.5 | 1,583 | 2,070 |
| November 07, 2025 | 1,745 | 1,587.5 | 1,587.5 | 1,750.5 | 1,584.5 | 412 |
| November 06, 2025 | 1,768.5 | 1,694.5 | 1,694.5 | 1,780.5 | 1,694.5 | 483 |
| November 05, 2025 | 1,814 | 1,695 | 1,695 | 1,814 | 1,660.5 | 534 |
| November 04, 2025 | 1,826.5 | 1,794.25 | 1,794.25 | 1,926 | 1,791.5 | 1,323 |
| November 03, 2025 | 1,906 | 1,915.75 | 1,915.75 | 1,920.5 | 1,861.5 | 198 |
| October 31, 2025 | 1,773.5 | 1,796.5 | 1,796.5 | 1,900 | 1,773.5 | 2,595 |
| October 30, 2025 | 2,230 | 1,891.5 | 1,891.5 | 2,302 | 1,877 | 7,367 |
| October 29, 2025 | 2,642 | 2,272 | 2,272 | 2,642 | 2,171 | 4,697 |
| October 28, 2025 | 2,602 | 2,569 | 2,569 | 2,616 | 2,497.5 | 354 |
| October 27, 2025 | 2,456 | 2,501.25 | 2,501.25 | 2,600 | 2,446.5 | 2,928 |
| October 24, 2025 | 2,426.5 | 2,471.75 | 2,471.75 | 2,508 | 2,370 | 172 |
| October 23, 2025 | 2,337.5 | 2,348 | 2,348 | 2,370.5 | 2,245.5 | 395 |
| October 22, 2025 | 2,255 | 2,237.75 | 2,237.75 | 2,279.5 | 2,225.5 | 515 |
| October 21, 2025 | 2,310 | 2,334.5 | 2,334.5 | 2,341.31 | 2,310 | 211 |
| October 20, 2025 | 2,353 | 2,250.25 | 2,250.25 | 2,353 | 2,186.5 | 91 |
| October 17, 2025 | 1,987 | 2,159 | 2,159 | 2,173 | 1,987 | 790 |
| October 16, 2025 | 2,160.5 | 2,178.5 | 2,178.5 | 2,241 | 2,160.5 | 620 |
| October 15, 2025 | 2,302.5 | 2,217.75 | 2,217.75 | 2,307.5 | 2,198 | 50 |
| October 14, 2025 | 2,267 | 2,314 | 2,314 | 2,314 | 2,177.5 | 752 |
| October 13, 2025 | 2,308 | 2,260.25 | 2,260.25 | 2,308 | 2,221 | 213 |
| October 10, 2025 | 2,286.5 | 2,174.75 | 2,174.75 | 2,419.5 | 2,148 | 870 |
| October 09, 2025 | 2,566 | 2,351 | 2,351 | 2,718 | 2,350 | 1,078 |
| October 08, 2025 | 2,456.5 | 2,614.5 | 2,614.5 | 2,636.82 | 2,456.5 | 1,813 |
| October 07, 2025 | 2,426.5 | 2,438.25 | 2,438.25 | 2,565 | 2,411.5 | 806 |
| October 06, 2025 | 2,450.5 | 2,477.5 | 2,477.5 | 2,477.5 | 2,348 | 592 |
| October 03, 2025 | 2,450.5 | 2,332 | 2,332 | 2,450.5 | 2,300 | 520 |
| October 02, 2025 | 2,318 | 2,373 | 2,373 | 2,377.5 | 2,307 | 475 |
| October 01, 2025 | 2,317.5 | 2,283.75 | 2,283.75 | 2,368.5 | 2,145.5 | 4,238 |
| September 30, 2025 | 2,321 | 2,238 | 2,238 | 2,428 | 2,213.5 | 1,501 |
| September 29, 2025 | 2,611 | 2,349 | 2,349 | 2,611 | 2,341 | 4,248 |
| September 26, 2025 | 2,382 | 2,563.5 | 2,563.5 | 2,682 | 2,281.5 | 1,144 |
| September 25, 2025 | 2,409.5 | 2,314.5 | 2,314.5 | 2,409.5 | 2,277 | 334 |
| September 24, 2025 | 2,468 | 2,322.75 | 2,322.75 | 2,468 | 2,285.5 | 784 |
| September 23, 2025 | 2,186 | 2,336.25 | 2,336.25 | 2,506 | 2,186 | 1,695 |
| September 22, 2025 | 2,341.5 | 2,202.25 | 2,202.25 | 2,439 | 2,175.5 | 5,518 |
| September 19, 2025 | 2,390 | 2,288.25 | 2,288.25 | 2,408 | 2,288.25 | 257 |
| September 18, 2025 | 2,325.5 | 2,295.25 | 2,295.25 | 2,360.5 | 2,278 | 1,860 |
| September 17, 2025 | 2,305 | 2,297 | 2,297 | 2,355.5 | 2,297 | 428 |
| September 16, 2025 | 2,385 | 2,273 | 2,273 | 2,418.5 | 2,268.5 | 4,570 |
| September 15, 2025 | 2,371.5 | 2,340.5 | 2,340.5 | 2,417 | 2,297 | 4,057 |
| September 12, 2025 | 2,444 | 2,381.5 | 2,381.5 | 2,596 | 2,369.5 | 5,378 |