1,690.00
+96.5(+6.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,687.5 | 1,690 | 1,690 | 1,740 | 1,650 | 114,251 |
| December 03, 2025 | 1,493 | 1,593.5 | 1,593.5 | 1,636.01 | 1,481.5 | 86,842 |
| December 02, 2025 | 1,483.5 | 1,435 | 1,435 | 1,568.5 | 1,431.32 | 48,656 |
| December 01, 2025 | 1,457.5 | 1,470.5 | 1,470.5 | 1,533 | 1,432 | 31,557 |
| November 28, 2025 | 1,478 | 1,495.25 | 1,495.25 | 1,532 | 1,455 | 59,135 |
| November 27, 2025 | 1,451.5 | 1,437.25 | 1,437.25 | 1,469 | 1,419.5 | 17,322 |
| November 26, 2025 | 1,439.5 | 1,402.5 | 1,402.5 | 1,466 | 1,381 | 101,007 |
| November 25, 2025 | 1,397 | 1,335.5 | 1,335.5 | 1,403.5 | 1,271.5 | 150,893 |
| November 24, 2025 | 1,220.5 | 1,394.25 | 1,394.25 | 1,411 | 1,204.5 | 171,104 |
| November 21, 2025 | 1,183 | 1,165.25 | 1,165.25 | 1,270.5 | 1,096.5 | 382,497 |
| November 20, 2025 | 1,362.5 | 1,412.5 | 1,412.5 | 1,521.5 | 1,334 | 292,790 |
| November 19, 2025 | 1,260 | 1,317.5 | 1,317.5 | 1,360.5 | 1,247.5 | 131,014 |
| November 18, 2025 | 1,293.5 | 1,276.5 | 1,276.5 | 1,336.5 | 1,181 | 204,206 |
| November 17, 2025 | 1,320.5 | 1,427 | 1,427 | 1,427 | 1,219.5 | 231,913 |
| November 14, 2025 | 1,193 | 1,328.5 | 1,328.5 | 1,341.5 | 1,067.5 | 751,473 |
| November 13, 2025 | 1,588.5 | 1,318.75 | 1,318.75 | 1,598.5 | 1,288.5 | 350,614 |
| November 12, 2025 | 1,700.5 | 1,589 | 1,589 | 1,734 | 1,550 | 148,522 |
| November 11, 2025 | 1,716 | 1,609.5 | 1,609.5 | 1,728 | 1,604.5 | 158,462 |
| November 10, 2025 | 1,701 | 1,761 | 1,761 | 1,800 | 1,627 | 162,594 |
| November 07, 2025 | 1,879.5 | 1,562.5 | 1,562.5 | 1,912 | 1,520 | 276,517 |
| November 06, 2025 | 1,975 | 1,719.5 | 1,719.5 | 2,078 | 1,684.5 | 336,919 |
| November 05, 2025 | 1,804.5 | 1,886 | 1,886 | 1,922 | 1,750.5 | 139,772 |
| November 04, 2025 | 2,016 | 1,915 | 1,915 | 2,028 | 1,841 | 175,885 |
| November 03, 2025 | 2,766.23 | 2,766.23 | 2,766.23 | 2,766.23 | 2,766.23 | 193,160 |
| October 31, 2025 | 1,818 | 1,923.5 | 1,923.5 | 1,970 | 1,803.5 | 154,043 |
| October 30, 2025 | 2,000 | 1,825.75 | 1,825.75 | 2,022.5 | 1,757 | 226,320 |
| October 29, 2025 | 2,056 | 2,002.25 | 2,002.25 | 2,089 | 1,969 | 128,723 |
| October 28, 2025 | 1,921.5 | 2,078.25 | 2,078.25 | 2,086 | 1,882.5 | 142,086 |
| October 27, 2025 | 1,757 | 1,965.5 | 1,965.5 | 1,965.5 | 1,739 | 195,558 |
| October 24, 2025 | 1,854.5 | 1,785.5 | 1,785.5 | 1,921 | 1,747.5 | 168,032 |
| October 23, 2025 | 1,575.5 | 1,663.75 | 1,663.75 | 1,674.5 | 1,458 | 352,989 |
| October 22, 2025 | 1,831.5 | 1,684.75 | 1,684.75 | 1,846.5 | 1,671.5 | 144,606 |
| October 21, 2025 | 1,831 | 1,849 | 1,849 | 1,870 | 1,791 | 83,434 |
| October 20, 2025 | 1,809.5 | 1,801.25 | 1,801.25 | 1,881.5 | 1,776 | 168,960 |
| October 17, 2025 | 1,513 | 1,692.75 | 1,692.75 | 1,775 | 1,483.5 | 332,495 |
| October 16, 2025 | 1,700.5 | 1,718.75 | 1,718.75 | 1,764 | 1,675 | 177,725 |
| October 15, 2025 | 1,697 | 1,719.5 | 1,719.5 | 1,784 | 1,663.5 | 161,475 |
| October 14, 2025 | 1,638 | 1,600.5 | 1,600.5 | 1,649.5 | 1,531 | 166,738 |
| October 13, 2025 | 1,601 | 1,629 | 1,629 | 1,673 | 1,555.5 | 213,357 |
| October 10, 2025 | 1,756.5 | 1,552.5 | 1,552.5 | 1,865.5 | 1,552.5 | 255,799 |
| October 09, 2025 | 1,775 | 1,698 | 1,698 | 1,798 | 1,657.5 | 326,898 |
| October 08, 2025 | 1,763.5 | 1,741.25 | 1,741.25 | 1,800.5 | 1,635.5 | 247,531 |
| October 07, 2025 | 1,924 | 1,864.75 | 1,864.75 | 2,026 | 1,812.5 | 273,291 |
| October 06, 2025 | 1,790 | 1,912 | 1,912 | 1,921 | 1,770.5 | 223,350 |
| October 03, 2025 | 1,866 | 1,724.25 | 1,724.25 | 1,929 | 1,650 | 317,445 |
| October 02, 2025 | 2,171 | 1,996.5 | 1,996.5 | 2,400 | 1,987.5 | 281,660 |
| October 01, 2025 | 1,834 | 2,053.25 | 2,053.25 | 2,098 | 1,829.5 | 171,937 |
| September 30, 2025 | 1,898.5 | 1,837.75 | 1,837.75 | 1,916 | 1,825 | 97,624 |
| September 29, 2025 | 1,902.5 | 1,899 | 1,897.5 | 2,012.5 | 1,883 | 249,815 |
| September 26, 2025 | 1,678.5 | 1,750.75 | 1,750.75 | 1,817.5 | 1,583.5 | 329,696 |
| September 25, 2025 | 1,937.5 | 1,734.5 | 1,734.5 | 1,968 | 1,688 | 245,359 |
| September 24, 2025 | 1,742 | 1,886.75 | 1,886.75 | 1,901.5 | 1,736.5 | 154,479 |
| September 23, 2025 | 1,840.5 | 1,812 | 1,812 | 1,903 | 1,781 | 152,832 |
| September 22, 2025 | 1,782 | 1,924.5 | 1,924.5 | 1,954 | 1,751.5 | 177,700 |
| September 19, 2025 | 1,628 | 1,704.5 | 1,704.5 | 1,769 | 1,624.5 | 160,732 |
| September 18, 2025 | 1,764 | 1,726.5 | 1,726.5 | 1,808 | 1,674.5 | 187,398 |
| September 17, 2025 | 1,658 | 1,609 | 1,609 | 1,676 | 1,516.5 | 196,838 |
| September 16, 2025 | 1,656.5 | 1,630 | 1,630 | 1,668 | 1,039.77 | 384,139 |
| September 15, 2025 | 1,460 | 1,669.5 | 1,669.5 | 1,755 | 1,409.5 | 926,595 |
| September 12, 2025 | 1,164 | 1,330.5 | 1,330.5 | 1,377.5 | 1,133.5 | 418,084 |