2,489.50
-14.75(-0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,517.59 | 2,489.5 | 2,489.5 | 2,517.59 | 2,454.5 | 963 |
| December 03, 2025 | 2,504.25 | 2,504.25 | 2,504.25 | 2,504.25 | 2,504.25 | 0 |
| December 02, 2025 | 2,404 | 2,404 | 2,404 | 2,404 | 2,404 | 0 |
| December 01, 2025 | 2,348.5 | 2,461.75 | 2,461.75 | 2,461.75 | 2,348.5 | 209 |
| November 28, 2025 | 2,368.5 | 2,368.5 | 2,368.5 | 2,368.5 | 2,368.5 | 0 |
| November 27, 2025 | 2,329 | 2,329 | 2,329 | 2,329 | 2,329 | 0 |
| November 26, 2025 | 2,425.5 | 2,470.5 | 2,470.5 | 2,470.5 | 2,425.5 | 6 |
| November 25, 2025 | 2,377.5 | 2,392.75 | 2,392.75 | 2,398.5 | 2,377.5 | 65 |
| November 24, 2025 | 2,213.5 | 2,348.25 | 2,348.25 | 2,348.25 | 2,213.5 | 629 |
| November 21, 2025 | 2,051.5 | 2,243 | 2,243 | 2,243 | 2,049.5 | 660 |
| November 20, 2025 | 2,314.5 | 2,310.25 | 2,310.25 | 2,314.5 | 2,295 | 9 |
| November 19, 2025 | 2,273.5 | 2,272 | 2,272 | 2,273.5 | 2,241.5 | 176 |
| November 18, 2025 | 2,225 | 2,244 | 2,244 | 2,244 | 2,222.5 | 146 |
| November 17, 2025 | 2,300.5 | 2,397.5 | 2,397.5 | 2,438 | 2,300.5 | 109 |
| November 14, 2025 | 2,299 | 2,376.75 | 2,376.75 | 2,376.75 | 2,191 | 509 |
| November 13, 2025 | 2,374 | 2,422.25 | 2,422.25 | 2,422.25 | 2,374 | 218 |
| November 12, 2025 | 2,408.5 | 2,420.75 | 2,420.75 | 2,460 | 2,381.5 | 65 |
| November 11, 2025 | 2,303.5 | 2,313.75 | 2,313.75 | 2,313.75 | 2,303.5 | 180 |
| November 10, 2025 | 2,196.5 | 2,280.75 | 2,280.75 | 2,306 | 2,196.5 | 136 |
| November 07, 2025 | 2,170.5 | 2,170.5 | 2,170.5 | 2,170.5 | 2,085 | 1,761 |
| November 06, 2025 | 2,280 | 2,230.25 | 2,230.25 | 2,280 | 2,209.5 | 162 |
| November 05, 2025 | 2,098.5 | 2,261.5 | 2,261.5 | 2,269.5 | 2,098.5 | 22 |
| November 04, 2025 | 2,202.5 | 2,243.5 | 2,243.5 | 2,336.5 | 2,202.5 | 328 |
| November 03, 2025 | 2,361.5 | 2,362.75 | 2,362.75 | 2,449.5 | 2,361.5 | 108 |
| October 31, 2025 | 2,561 | 2,537.5 | 2,537.5 | 2,561 | 2,526 | 152 |
| October 30, 2025 | 2,539 | 2,526.5 | 2,526.5 | 2,559 | 2,475.5 | 272 |
| October 29, 2025 | 2,511 | 2,646.5 | 2,646.5 | 2,659 | 2,474 | 271 |
| October 28, 2025 | 2,269 | 2,458.5 | 2,458.5 | 2,458.5 | 2,248.4 | 1,072 |
| October 27, 2025 | 2,351.5 | 2,352 | 2,352 | 2,352 | 2,351.5 | 90 |
| October 24, 2025 | 2,286 | 2,329.25 | 2,329.25 | 2,329.25 | 2,247 | 99 |
| October 23, 2025 | 2,256.5 | 2,326.25 | 2,326.25 | 2,352 | 2,180 | 317 |
| October 22, 2025 | 2,200 | 2,182.25 | 2,182.25 | 2,288 | 2,147.5 | 1,291 |
| October 21, 2025 | 2,141.5 | 2,067.75 | 2,067.75 | 2,146 | 2,067.75 | 994 |
| October 20, 2025 | 2,092.5 | 2,098.25 | 2,098.25 | 2,098.25 | 2,011 | 139 |
| October 17, 2025 | 2,005 | 1,989.25 | 1,989.25 | 2,063.5 | 1,989.25 | 624 |
| October 16, 2025 | 2,086.5 | 2,119.75 | 2,119.75 | 2,119.75 | 2,086.5 | 82 |
| October 15, 2025 | 2,162 | 2,095 | 2,095 | 2,162 | 2,088 | 145 |
| October 14, 2025 | 1,882.5 | 2,044.25 | 2,044.25 | 2,044.25 | 1,882.5 | 959 |
| October 13, 2025 | 2,013.5 | 2,053 | 2,053 | 2,053 | 1,897 | 4,242 |
| October 10, 2025 | 1,891.5 | 1,935.5 | 1,935.5 | 2,050.5 | 1,891.5 | 805 |
| October 09, 2025 | 2,122 | 2,030.25 | 2,030.25 | 2,148 | 2,018 | 544 |
| October 08, 2025 | 1,930.5 | 2,024.5 | 2,024.5 | 2,024.5 | 1,914.5 | 495 |
| October 07, 2025 | 1,857 | 1,903.75 | 1,903.75 | 1,936 | 1,857 | 301 |
| October 06, 2025 | 1,805.5 | 1,955 | 1,955 | 1,963 | 1,805.5 | 299 |
| October 03, 2025 | 1,816.5 | 1,890.25 | 1,890.25 | 1,929.5 | 1,816.5 | 14 |
| October 02, 2025 | 1,902 | 1,823.25 | 1,823.25 | 1,909.5 | 1,814.5 | 864 |
| October 01, 2025 | 1,936.5 | 1,852 | 1,852 | 1,936.5 | 1,839 | 560 |
| September 30, 2025 | 1,881 | 1,853.5 | 1,853.5 | 1,912 | 1,839.5 | 109 |
| September 29, 2025 | 1,764.5 | 1,875.5 | 1,875.5 | 1,875.5 | 1,764.5 | 130 |
| September 26, 2025 | 1,791.5 | 1,775.25 | 1,775.25 | 1,811 | 1,770.5 | 588 |
| September 25, 2025 | 1,803 | 1,872.25 | 1,872.25 | 1,897 | 1,794 | 3,161 |
| September 24, 2025 | 1,683 | 1,698 | 1,698 | 1,715 | 1,639.5 | 578 |
| September 23, 2025 | 1,630.28 | 1,653 | 1,653 | 1,665 | 1,614.5 | 103 |
| September 22, 2025 | 1,602.5 | 1,645.5 | 1,645.5 | 1,648.5 | 1,602.5 | 333 |
| September 19, 2025 | 1,528.5 | 1,551.5 | 1,551.5 | 1,556 | 1,507 | 140 |
| September 18, 2025 | 1,567.5 | 1,527.5 | 1,527.5 | 1,573.48 | 1,507.5 | 199 |
| September 17, 2025 | 1,585 | 1,560.75 | 1,560.75 | 1,600.5 | 1,560.75 | 401 |
| September 16, 2025 | 1,658.5 | 1,601.75 | 1,601.75 | 1,698.5 | 1,598.5 | 315 |
| September 15, 2025 | 1,559 | 1,577.25 | 1,577.25 | 1,577.25 | 1,536.5 | 124 |
| September 12, 2025 | 1,644.5 | 1,562 | 1,562 | 1,644.5 | 1,573 | 124 |