1,289.00
+25.5(+2.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,310 | 1,289 | 1,289 | 1,310 | 1,279.68 | 62 |
| December 23, 2025 | 1,351.32 | 1,263.5 | 1,263.5 | 1,359.85 | 1,247.66 | 13,492 |
| December 22, 2025 | 1,288.5 | 1,322.25 | 1,322.25 | 1,343 | 1,268 | 70,053 |
| December 19, 2025 | 1,114.5 | 1,196.5 | 1,196.5 | 1,228 | 1,106.5 | 1,926 |
| December 18, 2025 | 1,110 | 1,158 | 1,158 | 1,158 | 1,076.88 | 389 |
| December 17, 2025 | 1,131.5 | 1,091.75 | 1,091.75 | 1,148.74 | 1,091.75 | 29,468 |
| December 16, 2025 | 1,055.33 | 1,071 | 1,071 | 1,132.5 | 1,040.63 | 11,221 |
| December 15, 2025 | 1,164.73 | 1,074.5 | 1,074.5 | 1,178.76 | 1,074.5 | 4,217 |
| December 12, 2025 | 1,182.35 | 1,092.5 | 1,092.5 | 1,249.54 | 1,090.5 | 31,196 |
| December 11, 2025 | 987 | 1,134.25 | 1,134.25 | 1,135.5 | 987 | 73,424 |
| December 10, 2025 | 1,005 | 982 | 982 | 1,005 | 953.25 | 8,959 |
| December 09, 2025 | 879.25 | 978.88 | 978.88 | 981.13 | 875.5 | 36,041 |
| December 08, 2025 | 973.75 | 931 | 931 | 973.75 | 923.1 | 2,672 |
| December 05, 2025 | 984.01 | 980.5 | 980.5 | 1,073 | 973 | 11,019 |
| December 04, 2025 | 922.75 | 967.5 | 967.5 | 967.5 | 922.75 | 593 |
| December 03, 2025 | 987.25 | 982.75 | 982.75 | 1,012 | 980 | 9,864 |
| December 02, 2025 | 1,023 | 923.5 | 923.5 | 1,027.5 | 920 | 6,016 |
| December 01, 2025 | 1,078 | 1,056 | 1,056 | 1,095 | 1,017.5 | 31,313 |
| November 28, 2025 | 1,010 | 1,040.25 | 1,040.25 | 1,058 | 970 | 6,560 |
| November 27, 2025 | 979.5 | 951.75 | 951.75 | 1,020.5 | 947 | 2,845 |
| November 26, 2025 | 908 | 959.25 | 959.25 | 963.75 | 893 | 5,005 |
| November 25, 2025 | 850.5 | 868.38 | 868.38 | 873.5 | 840.75 | 1,317 |
| November 24, 2025 | 758.75 | 840.75 | 840.75 | 846.25 | 758.75 | 7,671 |
| November 21, 2025 | 695.25 | 750.75 | 750.75 | 750.75 | 693.25 | 50,110 |
| November 20, 2025 | 831.5 | 821.75 | 821.75 | 890.25 | 821.75 | 1,398 |
| November 19, 2025 | 827.75 | 844.88 | 844.88 | 904 | 827.75 | 63,146 |
| November 18, 2025 | 765.25 | 809.75 | 809.75 | 838.75 | 724.25 | 2,389 |
| November 17, 2025 | 861.5 | 831.25 | 831.25 | 861.5 | 771 | 8,781 |
| November 14, 2025 | 868.5 | 848.75 | 848.75 | 900 | 725 | 15,214 |
| November 13, 2025 | 964 | 920.5 | 920.5 | 1,054 | 900 | 17,914 |
| November 12, 2025 | 864.25 | 948.25 | 948.25 | 950.25 | 847.5 | 4,225 |
| November 11, 2025 | 850 | 827.25 | 827.25 | 871.25 | 646.36 | 7,912 |
| November 10, 2025 | 799.5 | 831 | 831 | 849.75 | 791.25 | 26,302 |
| November 07, 2025 | 705.5 | 699.5 | 699.5 | 721 | 690 | 1,108 |
| November 06, 2025 | 695.75 | 712.5 | 712.5 | 761 | 695.75 | 10,253 |
| November 05, 2025 | 655 | 675 | 675 | 677 | 650 | 618 |
| November 04, 2025 | 683.75 | 654.25 | 654.25 | 703.75 | 635.25 | 7,393 |
| November 03, 2025 | 732 | 693.88 | 693.88 | 754 | 693.88 | 39,420 |
| October 31, 2025 | 750 | 719.63 | 719.63 | 768.5 | 716 | 6,835 |
| October 30, 2025 | 708.25 | 741.88 | 741.88 | 758.25 | 696.75 | 19,289 |
| October 29, 2025 | 737.25 | 732.25 | 732.25 | 769.5 | 716.5 | 30,324 |
| October 28, 2025 | 614.25 | 683.75 | 683.75 | 685.5 | 580 | 34,068 |
| October 27, 2025 | 723 | 656.13 | 656.13 | 741 | 611.75 | 31,711 |
| October 24, 2025 | 752 | 779.88 | 779.88 | 795 | 705.75 | 35,386 |
| October 23, 2025 | 775.75 | 792.25 | 792.25 | 820.5 | 754 | 25,451 |
| October 22, 2025 | 777 | 700 | 700 | 787.75 | 656.25 | 75,108 |
| October 21, 2025 | 1,037.5 | 742.5 | 742.5 | 1,039.5 | 727 | 30,854 |
| October 20, 2025 | 981 | 1,055 | 1,055 | 1,060.91 | 981 | 19,155 |
| October 17, 2025 | 1,250 | 978.75 | 978.75 | 1,258.5 | 966 | 34,288 |
| October 16, 2025 | 1,134.48 | 1,243.5 | 1,243.5 | 1,246 | 1,122 | 12,924 |
| October 15, 2025 | 1,070 | 1,128.25 | 1,128.25 | 1,132.5 | 1,051.5 | 2,486 |
| October 14, 2025 | 1,023.5 | 1,040.5 | 1,040.5 | 1,059 | 987.91 | 36,362 |
| October 13, 2025 | 988.5 | 1,021.75 | 1,021.75 | 1,021.75 | 968 | 22,818 |
| October 10, 2025 | 916 | 926.75 | 926.75 | 939.5 | 884.75 | 36,343 |
| October 09, 2025 | 1,035 | 950.75 | 950.75 | 1,058 | 950.75 | 27,929 |
| October 08, 2025 | 1,023.5 | 1,042.5 | 1,042.5 | 1,059 | 991 | 6,900 |
| October 07, 2025 | 1,013 | 991 | 991 | 1,036 | 974.5 | 18,566 |
| October 06, 2025 | 1,027 | 1,045.25 | 1,045.25 | 1,054.5 | 998.25 | 13,794 |
| October 03, 2025 | 972.25 | 969.88 | 969.88 | 988 | 950.25 | 26,296 |
| October 02, 2025 | 982 | 885.5 | 885.5 | 1,061.5 | 882.5 | 16,527 |