1,270.00
-10(-0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,350 | 1,270 | 1,270 | 1,350 | 1,270 | 12,540 |
| December 23, 2025 | 1,289.14 | 1,280 | 1,280 | 1,315 | 1,270 | 20,297 |
| December 22, 2025 | 1,350 | 1,300 | 1,300 | 1,350 | 1,275.34 | 36,511 |
| December 19, 2025 | 1,320 | 1,295 | 1,295 | 1,345 | 1,290 | 26,419 |
| December 18, 2025 | 1,330.41 | 1,315 | 1,315 | 1,345 | 1,275 | 22,309 |
| December 17, 2025 | 1,308.3 | 1,320 | 1,320 | 1,350 | 1,264.93 | 32,735 |
| December 16, 2025 | 1,280 | 1,320 | 1,320 | 1,340 | 1,280 | 51,374 |
| December 15, 2025 | 1,260 | 1,285 | 1,285 | 1,320 | 1,260 | 80,790 |
| December 12, 2025 | 1,301.4 | 1,275 | 1,275 | 1,330 | 1,275 | 28,718 |
| December 11, 2025 | 1,305.75 | 1,300 | 1,300 | 1,305.75 | 1,260 | 37,074 |
| December 10, 2025 | 1,340 | 1,285 | 1,285 | 1,340 | 1,285 | 31,618 |
| December 09, 2025 | 1,340 | 1,305 | 1,305 | 1,340 | 1,275 | 25,757 |
| December 08, 2025 | 1,340 | 1,275 | 1,275 | 1,340 | 1,265 | 65,253 |
| December 05, 2025 | 1,265 | 1,285 | 1,285 | 1,295 | 1,265 | 42,138 |
| December 04, 2025 | 1,295 | 1,290 | 1,290 | 1,305 | 1,275 | 61,625 |
| December 03, 2025 | 1,313.75 | 1,295 | 1,295 | 1,335 | 1,284.88 | 30,992 |
| December 02, 2025 | 1,340 | 1,310 | 1,310 | 1,340 | 1,295 | 21,933 |
| December 01, 2025 | 1,255 | 1,310 | 1,310 | 1,335 | 1,255 | 45,085 |
| November 28, 2025 | 1,290 | 1,315 | 1,315 | 1,335 | 1,275 | 48,703 |
| November 27, 2025 | 1,325 | 1,300 | 1,300 | 1,335 | 1,280 | 33,474 |
| November 26, 2025 | 1,276.41 | 1,300 | 1,300 | 1,325 | 1,276.41 | 24,343 |
| November 25, 2025 | 1,260.2 | 1,315 | 1,315 | 1,330 | 1,257.6 | 33,600 |
| November 24, 2025 | 1,260 | 1,265 | 1,265 | 1,292.6 | 1,225 | 768,502 |
| November 21, 2025 | 1,300 | 1,270 | 1,270 | 1,300 | 1,250 | 92,933 |
| November 20, 2025 | 1,275 | 1,265 | 1,265 | 1,295 | 1,250 | 60,679 |
| November 19, 2025 | 1,245 | 1,280 | 1,280 | 1,295 | 1,245 | 49,632 |
| November 18, 2025 | 1,265 | 1,260 | 1,260 | 1,265 | 1,230 | 58,978 |
| November 17, 2025 | 1,246 | 1,260 | 1,260 | 1,270 | 1,226.1 | 114,192 |
| November 14, 2025 | 1,220 | 1,235 | 1,235 | 1,235 | 1,184.86 | 113,172 |
| November 13, 2025 | 1,280 | 1,235 | 1,235 | 1,293.5 | 1,205 | 66,668 |
| November 12, 2025 | 1,345 | 1,295 | 1,295 | 1,345 | 1,285 | 42,629 |
| November 11, 2025 | 1,305 | 1,310 | 1,310 | 1,332.6 | 1,278.78 | 121,290 |
| November 10, 2025 | 1,325 | 1,300 | 1,300 | 1,325 | 1,260 | 81,821 |
| November 07, 2025 | 1,243.2 | 1,295 | 1,295 | 1,310 | 1,240 | 71,754 |
| November 06, 2025 | 1,295 | 1,245 | 1,245 | 1,295 | 1,220 | 61,787 |
| November 05, 2025 | 1,250 | 1,245 | 1,245 | 1,280 | 1,245 | 44,899 |
| November 04, 2025 | 1,257.54 | 1,265 | 1,265 | 1,300 | 1,210 | 46,534 |
| November 03, 2025 | 1,260.6 | 1,250 | 1,250 | 1,310 | 1,231.6 | 22,652 |
| October 31, 2025 | 1,275 | 1,265 | 1,265 | 1,340 | 1,250 | 40,998 |
| October 30, 2025 | 1,335 | 1,285 | 1,285 | 1,335 | 1,270 | 28,492 |
| October 29, 2025 | 1,320 | 1,300 | 1,300 | 1,320 | 1,280 | 50,578 |
| October 28, 2025 | 1,308.2 | 1,305 | 1,305 | 1,325 | 1,287.4 | 42,494 |
| October 27, 2025 | 1,345 | 1,325 | 1,325 | 1,350 | 1,125 | 41,100 |
| October 24, 2025 | 1,355 | 1,310 | 1,310 | 1,355 | 1,305 | 54,661 |
| October 23, 2025 | 1,325 | 1,350 | 1,350 | 1,390 | 1,325 | 80,585 |
| October 22, 2025 | 1,400 | 1,345 | 1,345 | 1,400 | 1,330 | 53,036 |
| October 21, 2025 | 1,365 | 1,340 | 1,340 | 1,370 | 1,325 | 44,756 |
| October 20, 2025 | 1,400 | 1,350 | 1,350 | 1,400 | 1,345 | 27,307 |
| October 17, 2025 | 1,345 | 1,375 | 1,375 | 1,425 | 1,337.59 | 29,766 |
| October 16, 2025 | 1,367.5 | 1,365 | 1,365 | 1,385 | 1,355 | 26,473 |
| October 15, 2025 | 1,404 | 1,370 | 1,370 | 1,420 | 1,360 | 45,444 |
| October 14, 2025 | 1,390 | 1,395 | 1,395 | 1,400 | 1,370 | 88,594 |
| October 13, 2025 | 1,375 | 1,405 | 1,405 | 1,450 | 1,375 | 72,780 |
| October 10, 2025 | 1,390 | 1,385 | 1,385 | 1,424.98 | 1,370 | 27,660 |
| October 09, 2025 | 1,470 | 1,405 | 1,405 | 1,475 | 1,390 | 79,187 |
| October 08, 2025 | 1,480 | 1,425 | 1,425 | 1,480 | 1,385 | 118,907 |
| October 07, 2025 | 1,442.5 | 1,415 | 1,415 | 1,450 | 1,380 | 40,970 |
| October 06, 2025 | 1,426.6 | 1,440 | 1,440 | 1,460 | 1,420 | 118,903 |
| October 03, 2025 | 1,475 | 1,425 | 1,425 | 1,475 | 1,380 | 46,982 |
| October 02, 2025 | 1,470 | 1,415 | 1,415 | 1,470 | 1,405 | 17,080 |