1,330.00
-15(-1.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,340 | 1,330 | 1,330 | 1,340 | 1,330 | 5,359 |
| December 23, 2025 | 1,325 | 1,345 | 1,345 | 1,355 | 1,325 | 10,878 |
| December 22, 2025 | 1,350 | 1,345 | 1,345 | 1,365 | 1,335 | 6,635 |
| December 19, 2025 | 1,365 | 1,360 | 1,360 | 1,390 | 1,335 | 40,900 |
| December 18, 2025 | 1,335.73 | 1,365 | 1,365 | 1,365 | 1,330 | 45,628 |
| December 17, 2025 | 1,330 | 1,325 | 1,325 | 1,350 | 1,325 | 33,688 |
| December 16, 2025 | 1,315 | 1,335 | 1,335 | 1,350 | 1,315 | 38,146 |
| December 15, 2025 | 1,325 | 1,340 | 1,340 | 1,355 | 1,316.5 | 38,350 |
| December 12, 2025 | 1,353.74 | 1,335 | 1,335 | 1,365 | 1,330 | 46,544 |
| December 11, 2025 | 1,320 | 1,350 | 1,350 | 1,365 | 1,318.6 | 37,412 |
| December 10, 2025 | 1,353.25 | 1,325 | 1,325 | 1,360 | 1,310 | 27,757 |
| December 09, 2025 | 1,370 | 1,360 | 1,360 | 1,370 | 1,329.3 | 25,195 |
| December 08, 2025 | 1,340 | 1,330 | 1,330 | 1,365 | 1,315 | 76,839 |
| December 05, 2025 | 1,380 | 1,365 | 1,365 | 1,395 | 1,288.16 | 81,849 |
| December 04, 2025 | 1,400 | 1,370 | 1,370 | 1,400 | 1,358.63 | 61,651 |
| December 03, 2025 | 1,385 | 1,380 | 1,380 | 1,400 | 1,370 | 19,986 |
| December 02, 2025 | 1,395.2 | 1,385 | 1,385 | 1,400 | 1,365 | 23,369 |
| December 01, 2025 | 1,425 | 1,395 | 1,395 | 1,430 | 1,380 | 24,029 |
| November 28, 2025 | 1,375 | 1,425 | 1,425 | 1,440 | 1,375 | 92,800 |
| November 27, 2025 | 1,375 | 1,375 | 1,375 | 1,380 | 1,345 | 40,290 |
| November 26, 2025 | 1,330 | 1,375 | 1,375 | 1,385 | 1,324.8 | 60,112 |
| November 25, 2025 | 1,315.42 | 1,340 | 1,340 | 1,345 | 1,315.42 | 33,268 |
| November 24, 2025 | 1,310 | 1,330 | 1,330 | 1,350 | 1,310 | 26,715 |
| November 21, 2025 | 1,305 | 1,350 | 1,350 | 1,370 | 1,305 | 26,217 |
| November 20, 2025 | 1,300 | 1,360 | 1,360 | 1,395 | 1,300 | 24,539 |
| November 19, 2025 | 1,370 | 1,370 | 1,370 | 1,380 | 1,349.92 | 21,926 |
| November 18, 2025 | 1,352 | 1,355 | 1,355 | 1,360 | 1,336.97 | 30,619 |
| November 17, 2025 | 1,360 | 1,365 | 1,365 | 1,380 | 1,330 | 28,743 |
| November 14, 2025 | 1,330 | 1,360 | 1,360 | 1,360 | 1,320 | 26,154 |
| November 13, 2025 | 1,305 | 1,365 | 1,365 | 1,380 | 1,305 | 27,794 |
| November 12, 2025 | 1,358.48 | 1,370 | 1,370 | 1,370 | 1,350 | 29,405 |
| November 11, 2025 | 1,368.91 | 1,355 | 1,355 | 1,380 | 1,355 | 47,281 |
| November 10, 2025 | 1,315 | 1,360 | 1,360 | 1,380 | 1,296.5 | 72,136 |
| November 07, 2025 | 1,285 | 1,310 | 1,310 | 1,320 | 1,265 | 38,424 |
| November 06, 2025 | 1,270 | 1,275 | 1,275 | 1,285 | 1,260 | 37,429 |
| November 05, 2025 | 1,275 | 1,270 | 1,270 | 1,285.56 | 1,265 | 41,159 |
| November 04, 2025 | 1,310 | 1,285 | 1,285 | 1,318.8 | 1,264.4 | 70,228 |
| November 03, 2025 | 1,400 | 1,330 | 1,330 | 1,405 | 1,300 | 107,934 |
| October 31, 2025 | 1,300 | 1,400 | 1,400 | 1,430 | 1,300 | 272,167 |
| October 30, 2025 | 1,320 | 1,315 | 1,315 | 1,325 | 1,295 | 34,034 |
| October 29, 2025 | 1,270 | 1,320 | 1,320 | 1,350 | 1,270 | 69,153 |
| October 28, 2025 | 1,310 | 1,305 | 1,305 | 1,310 | 1,280 | 61,492 |
| October 27, 2025 | 1,315 | 1,295 | 1,295 | 1,315 | 1,285 | 42,272 |
| October 24, 2025 | 1,320 | 1,315 | 1,315 | 1,320 | 1,305 | 34,586 |
| October 23, 2025 | 1,300 | 1,320 | 1,320 | 1,330 | 1,295 | 57,998 |
| October 22, 2025 | 1,290 | 1,280 | 1,280 | 1,310 | 1,280 | 64,064 |
| October 21, 2025 | 1,302.73 | 1,295 | 1,295 | 1,315 | 1,290 | 42,515 |
| October 20, 2025 | 1,295 | 1,300 | 1,300 | 1,325 | 1,255 | 59,563 |
| October 17, 2025 | 1,285 | 1,285 | 1,285 | 1,290 | 1,240 | 43,441 |
| October 16, 2025 | 1,330 | 1,285 | 1,285 | 1,330 | 1,276.21 | 26,793 |
| October 15, 2025 | 1,343.19 | 1,340 | 1,312.09 | 1,365 | 1,335 | 38,650 |
| October 14, 2025 | 1,375 | 1,345 | 1,316.98 | 1,375 | 1,345 | 29,077 |
| October 13, 2025 | 1,365 | 1,375 | 1,346.36 | 1,380 | 1,320 | 28,153 |
| October 10, 2025 | 1,355 | 1,365 | 1,336.57 | 1,385 | 1,345 | 72,565 |
| October 09, 2025 | 1,355 | 1,350 | 1,321.88 | 1,360 | 1,336.7 | 105,118 |
| October 08, 2025 | 1,330 | 1,350 | 1,321.88 | 1,360.61 | 1,330 | 19,196 |
| October 07, 2025 | 1,330 | 1,352 | 1,352 | 1,360 | 1,320 | 34,074 |
| October 06, 2025 | 1,325 | 1,350 | 1,350 | 1,360 | 1,310 | 32,815 |
| October 03, 2025 | 1,375 | 1,325 | 1,325 | 1,380 | 1,325 | 65,019 |
| October 02, 2025 | 1,360 | 1,380 | 1,380 | 1,380 | 1,355 | 28,631 |