955.38
-46.25(-4.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 970 | 955.38 | 955.38 | 970 | 950 | 8,233 |
| December 03, 2025 | 1,000 | 1,001.63 | 1,001.63 | 1,001.63 | 1,000 | 6 |
| December 02, 2025 | 990 | 979.38 | 979.38 | 990 | 974.25 | 1,215 |
| December 01, 2025 | 997.75 | 1,027 | 1,027 | 1,027 | 997.75 | 310 |
| November 28, 2025 | 1,015.5 | 1,021.75 | 1,021.75 | 1,055.5 | 1,014 | 1,448 |
| November 27, 2025 | 1,040 | 1,025.75 | 1,025.75 | 1,050 | 1,020 | 447 |
| November 26, 2025 | 1,189 | 1,071.5 | 1,071.5 | 1,189 | 1,065 | 1,810 |
| November 25, 2025 | 1,220.5 | 1,191.25 | 1,191.25 | 1,233 | 1,181 | 410 |
| November 24, 2025 | 1,345.5 | 1,289.75 | 1,289.75 | 1,345.5 | 1,278 | 160 |
| November 21, 2025 | 1,358 | 1,369 | 1,369 | 1,395 | 1,350 | 3,010 |
| November 20, 2025 | 1,271.5 | 1,304.5 | 1,304.5 | 1,304.5 | 1,267.5 | 123 |
| November 19, 2025 | 1,314 | 1,291.25 | 1,291.25 | 1,339 | 1,243 | 529 |
| November 18, 2025 | 1,287 | 1,299.25 | 1,299.25 | 1,327.5 | 1,285 | 2,072 |
| November 17, 2025 | 1,227.5 | 1,200.25 | 1,200.25 | 1,227.5 | 1,193.5 | 12 |
| November 14, 2025 | 1,133.5 | 1,169.25 | 1,169.25 | 1,202 | 1,133.5 | 1,378 |
| November 13, 2025 | 1,059 | 1,076.75 | 1,076.75 | 1,076.75 | 1,050 | 38 |
| November 12, 2025 | 1,103.5 | 1,060.5 | 1,060.5 | 1,103.5 | 1,058 | 2,360 |
| November 11, 2025 | 1,100 | 1,104.25 | 1,104.25 | 1,104.25 | 1,089.5 | 16 |
| November 10, 2025 | 1,197.5 | 1,148.75 | 1,148.75 | 1,197.5 | 1,141.5 | 1,041 |
| November 07, 2025 | 1,202.5 | 1,269 | 1,269 | 1,269 | 1,202.5 | 357 |
| November 06, 2025 | 1,249.5 | 1,234.5 | 1,234.5 | 1,249.5 | 1,189.5 | 499 |
| November 05, 2025 | 1,279.5 | 1,257.5 | 1,257.5 | 1,285.5 | 1,257.5 | 127 |
| November 04, 2025 | 1,270.5 | 1,252 | 1,252 | 1,300 | 1,252 | 263 |
| November 03, 2025 | 1,245 | 1,251.75 | 1,251.75 | 1,289.17 | 1,235 | 1,430 |
| October 31, 2025 | 1,248 | 1,245 | 1,245 | 1,267.5 | 1,245 | 399 |
| October 30, 2025 | 1,297 | 1,255.25 | 1,255.25 | 1,297 | 1,250 | 60 |
| October 29, 2025 | 1,265.5 | 1,268 | 1,268 | 1,268 | 1,235 | 1,428 |
| October 28, 2025 | 1,333 | 1,301 | 1,301 | 1,333 | 1,297.5 | 350 |
| October 27, 2025 | 1,411 | 1,364.75 | 1,364.75 | 1,433.5 | 1,352.5 | 1,268 |
| October 24, 2025 | 1,471 | 1,442 | 1,442 | 1,518 | 1,442 | 1,687 |
| October 23, 2025 | 1,492 | 1,447.25 | 1,447.25 | 1,492 | 1,447 | 1,537 |
| October 22, 2025 | 1,622 | 1,513.25 | 1,513.25 | 1,622 | 1,488 | 3,481 |
| October 21, 2025 | 1,750 | 1,749 | 1,749 | 1,760.5 | 1,749 | 23 |
| October 20, 2025 | 1,733 | 1,792.75 | 1,792.75 | 1,800 | 1,733 | 52 |
| October 17, 2025 | 1,805 | 1,847.25 | 1,847.25 | 1,887.76 | 1,777 | 1,370 |
| October 16, 2025 | 1,554 | 1,609.25 | 1,609.25 | 1,609.25 | 1,554 | 852 |
| October 15, 2025 | 1,591.5 | 1,591.5 | 1,591.5 | 1,591.5 | 1,591.5 | 0 |
| October 14, 2025 | 1,653 | 1,590.75 | 1,590.75 | 1,653 | 1,590.75 | 32 |
| October 13, 2025 | 1,647.5 | 1,662.5 | 1,662.5 | 1,680 | 1,647.5 | 375 |
| October 10, 2025 | 1,666 | 1,687.75 | 1,687.75 | 1,687.75 | 1,637 | 220 |
| October 09, 2025 | 1,572 | 1,646.25 | 1,646.25 | 1,646.25 | 1,559 | 1,427 |
| October 08, 2025 | 1,565.5 | 1,556.25 | 1,556.25 | 1,565.5 | 1,531.5 | 246 |
| October 07, 2025 | 1,595 | 1,608.25 | 1,608.25 | 1,608.25 | 1,569.5 | 675 |
| October 06, 2025 | 1,560 | 1,589.75 | 1,589.75 | 1,592 | 1,560 | 7 |
| October 03, 2025 | 1,533 | 1,525.5 | 1,525.5 | 1,533 | 1,501 | 112 |
| October 02, 2025 | 1,538 | 1,593.25 | 1,593.25 | 1,593.25 | 1,521.5 | 55 |
| October 01, 2025 | 1,602 | 1,581.75 | 1,581.75 | 1,602 | 1,581.75 | 10 |
| September 30, 2025 | 1,541 | 1,595.25 | 1,595.25 | 1,595.25 | 1,541 | 11 |
| September 29, 2025 | 1,544 | 1,576.25 | 1,576.25 | 1,576.25 | 1,544 | 5 |
| September 26, 2025 | 1,575.5 | 1,575.5 | 1,575.5 | 1,575.5 | 1,575.5 | 0 |
| September 25, 2025 | 1,585 | 1,654.75 | 1,654.75 | 1,654.75 | 1,581 | 346 |
| September 24, 2025 | 1,516.5 | 1,534.25 | 1,534.25 | 1,588 | 1,516.5 | 30 |
| September 23, 2025 | 1,535 | 1,506.5 | 1,506.5 | 1,538 | 1,490 | 2,047 |
| September 22, 2025 | 1,599.5 | 1,554.25 | 1,554.25 | 1,599.5 | 1,554.25 | 662 |
| September 19, 2025 | 1,600 | 1,554.5 | 1,554.5 | 1,600 | 1,554.5 | 1,510 |
| September 18, 2025 | 1,608.5 | 1,552 | 1,552 | 1,625 | 1,552 | 2,242 |
| September 17, 2025 | 1,679 | 1,625.25 | 1,625.25 | 1,681.5 | 1,625 | 0 |
| September 16, 2025 | 1,615 | 1,674.25 | 1,674.25 | 1,680.5 | 1,615 | 466 |
| September 15, 2025 | 1,555 | 1,555.25 | 1,555.25 | 1,570 | 1,550 | 507 |
| September 12, 2025 | 1,608 | 1,609.5 | 1,609.5 | 1,615.5 | 1,596 | 912 |