1,272.00
+11.25(+0.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,255.67 | 1,272 | 1,272 | 1,272 | 1,224.17 | 6,672 |
| December 03, 2025 | 1,250.34 | 1,260.75 | 1,260.75 | 1,276.4 | 1,241.76 | 15,966 |
| December 02, 2025 | 1,270.1 | 1,243.5 | 1,243.5 | 1,275.3 | 1,211.65 | 19,329 |
| December 01, 2025 | 1,288 | 1,260.5 | 1,260.5 | 1,301.34 | 1,240.03 | 3,415 |
| November 28, 2025 | 1,242 | 1,271 | 1,271 | 1,271 | 1,238 | 11,910 |
| November 27, 2025 | 1,227.5 | 1,242 | 1,242 | 1,243.5 | 1,226.5 | 14,901 |
| November 26, 2025 | 1,181 | 1,189 | 1,189 | 1,191 | 1,178.5 | 17,053 |
| November 25, 2025 | 1,222.5 | 1,163.25 | 1,163.25 | 1,237.77 | 1,140 | 46,565 |
| November 24, 2025 | 1,190 | 1,223 | 1,223 | 1,223 | 1,174.5 | 19,989 |
| November 21, 2025 | 1,188.5 | 1,183.25 | 1,183.25 | 1,234.5 | 1,164.99 | 46,592 |
| November 20, 2025 | 1,293.15 | 1,271.5 | 1,271.5 | 1,328.5 | 1,271.5 | 9,688 |
| November 19, 2025 | 1,346 | 1,278.5 | 1,278.5 | 1,352 | 1,247 | 18,821 |
| November 18, 2025 | 1,289.97 | 1,324.5 | 1,324.5 | 1,331.5 | 1,288.73 | 13,660 |
| November 17, 2025 | 1,303.5 | 1,327 | 1,327 | 1,336.69 | 1,294.5 | 1,206 |
| November 14, 2025 | 1,300.9 | 1,336 | 1,336 | 1,346.43 | 1,283.88 | 6,013 |
| November 13, 2025 | 1,242.5 | 1,258.75 | 1,258.75 | 1,276.5 | 1,211 | 70,256 |
| November 12, 2025 | 1,397 | 1,247.5 | 1,247.5 | 1,397 | 1,247.5 | 24,456 |
| November 11, 2025 | 1,324.5 | 1,416.5 | 1,416.5 | 1,423.49 | 1,324.5 | 14,591 |
| November 10, 2025 | 1,355.46 | 1,302.5 | 1,302.5 | 1,370.5 | 1,284.5 | 22,376 |
| November 07, 2025 | 1,346.38 | 1,314 | 1,314 | 1,362.64 | 1,308.5 | 18,809 |
| November 06, 2025 | 1,329.95 | 1,301.25 | 1,301.25 | 1,359.78 | 1,283 | 11,036 |
| November 05, 2025 | 1,378 | 1,377.25 | 1,377.25 | 1,411.5 | 1,355 | 25,114 |
| November 04, 2025 | 1,374.49 | 1,385 | 1,385 | 1,387.5 | 1,340.17 | 23,954 |
| November 03, 2025 | 1,411.45 | 1,416 | 1,416 | 1,425 | 1,369.5 | 4,175 |
| October 31, 2025 | 1,355 | 1,365.25 | 1,365.25 | 1,415 | 1,324.5 | 18,596 |
| October 30, 2025 | 1,315.87 | 1,357.25 | 1,357.25 | 1,369 | 1,308.5 | 10,164 |
| October 29, 2025 | 1,333.3 | 1,370 | 1,370 | 1,374.07 | 1,300.83 | 11,041 |
| October 28, 2025 | 1,333.59 | 1,304.5 | 1,304.5 | 1,346 | 1,299.5 | 12,877 |
| October 27, 2025 | 1,405.4 | 1,409.5 | 1,409.5 | 1,425 | 1,349.5 | 18,674 |
| October 24, 2025 | 1,387 | 1,448.25 | 1,448.25 | 1,451.13 | 1,387 | 14,824 |
| October 23, 2025 | 1,335 | 1,407.5 | 1,407.5 | 1,425 | 1,335 | 78,601 |
| October 22, 2025 | 1,218.68 | 1,228.25 | 1,228.25 | 1,246.54 | 1,203 | 4,105 |
| October 21, 2025 | 1,128 | 1,155.75 | 1,155.75 | 1,177.5 | 1,117.38 | 8,580 |
| October 20, 2025 | 1,121.08 | 1,122 | 1,122 | 1,143 | 1,088.5 | 12,961 |
| October 17, 2025 | 1,105.44 | 1,139.25 | 1,139.25 | 1,152.07 | 1,094.5 | 43,857 |
| October 16, 2025 | 1,213.15 | 1,184.75 | 1,184.75 | 1,217 | 1,184 | 5,848 |
| October 15, 2025 | 1,213.95 | 1,197.25 | 1,197.25 | 1,252.47 | 1,193 | 25,472 |
| October 14, 2025 | 1,244.66 | 1,195.25 | 1,195.25 | 1,246 | 1,166 | 49,646 |
| October 13, 2025 | 1,277 | 1,278.25 | 1,278.25 | 1,298 | 1,259 | 17,733 |
| October 10, 2025 | 1,383 | 1,249 | 1,249 | 1,401 | 1,249 | 137,560 |
| October 09, 2025 | 1,481.5 | 1,459.25 | 1,459.25 | 1,483 | 1,433 | 1,639 |
| October 08, 2025 | 1,461 | 1,473.25 | 1,473.25 | 1,480 | 1,432 | 17,531 |
| October 07, 2025 | 1,426.08 | 1,408 | 1,408 | 1,430 | 1,361.55 | 30,989 |
| October 06, 2025 | 1,420.13 | 1,413.5 | 1,413.5 | 1,442 | 1,378.5 | 25,292 |
| October 03, 2025 | 1,380 | 1,380.5 | 1,380.5 | 1,392 | 1,348.46 | 56,701 |
| October 02, 2025 | 1,429 | 1,367.25 | 1,367.25 | 1,434.24 | 1,366 | 36,146 |
| October 01, 2025 | 1,484.09 | 1,435 | 1,435 | 1,484.09 | 1,394.5 | 49,912 |
| September 30, 2025 | 1,519.5 | 1,468.5 | 1,468.5 | 1,522 | 1,412 | 30,780 |
| September 29, 2025 | 1,658 | 1,530 | 1,532.62 | 1,677 | 1,530 | 41,314 |
| September 26, 2025 | 1,669.21 | 1,762.25 | 1,762.25 | 1,762.25 | 1,640 | 10,810 |
| September 25, 2025 | 1,634.45 | 1,650.75 | 1,650.75 | 1,650.75 | 1,600 | 12,697 |
| September 24, 2025 | 1,547.5 | 1,620.5 | 1,620.5 | 1,624 | 1,547.5 | 15,146 |
| September 23, 2025 | 1,437 | 1,561.75 | 1,561.75 | 1,562.21 | 1,437 | 15,778 |
| September 22, 2025 | 1,503.48 | 1,452.25 | 1,452.25 | 1,506.87 | 1,420 | 33,714 |
| September 19, 2025 | 1,529.5 | 1,479 | 1,479 | 1,529.5 | 1,478.3 | 18,179 |
| September 18, 2025 | 1,537.52 | 1,532.5 | 1,532.5 | 1,582.5 | 1,528 | 15,473 |
| September 17, 2025 | 1,575.18 | 1,552 | 1,552 | 1,581.45 | 1,552 | 51,772 |
| September 16, 2025 | 1,509.5 | 1,577.75 | 1,577.75 | 1,579.88 | 1,490 | 84,464 |
| September 15, 2025 | 1,504.2 | 1,518.5 | 1,518.5 | 1,540.5 | 1,490.99 | 67,406 |
| September 12, 2025 | 1,412.29 | 1,523.25 | 1,523.25 | 1,554 | 1,412.29 | 43,208 |