1,613.70
+14.4(+0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,594.6 | 1,613.7 | 1,613.7 | 1,613.7 | 1,591.8 | 725 |
| December 03, 2025 | 1,613.4 | 1,599.3 | 1,599.3 | 1,613.4 | 1,599.3 | 90 |
| December 02, 2025 | 1,592 | 1,599 | 1,599 | 1,599.8 | 1,581.6 | 2,803 |
| December 01, 2025 | 1,587.88 | 1,586.1 | 1,586.1 | 1,593.8 | 1,580 | 3,694 |
| November 28, 2025 | 1,578 | 1,583.1 | 1,583.1 | 1,584.17 | 1,578 | 2,537 |
| November 27, 2025 | 1,580 | 1,572.7 | 1,572.7 | 1,583.6 | 1,571.8 | 1,657 |
| November 26, 2025 | 1,560.2 | 1,570.3 | 1,570.3 | 1,573.2 | 1,560.2 | 813 |
| November 25, 2025 | 1,540 | 1,538.7 | 1,538.7 | 1,547 | 1,534.2 | 726 |
| November 24, 2025 | 1,546 | 1,540 | 1,540 | 1,546 | 1,532.07 | 4,329 |
| November 21, 2025 | 1,527.8 | 1,523.8 | 1,523.8 | 1,542.4 | 1,523.8 | 1,945 |
| November 20, 2025 | 1,570.8 | 1,558.9 | 1,558.9 | 1,570.8 | 1,557 | 4,196 |
| November 19, 2025 | 1,555.8 | 1,556.5 | 1,556.5 | 1,560 | 1,552.6 | 1,480 |
| November 18, 2025 | 1,555 | 1,555.3 | 1,555.3 | 1,555.3 | 1,540.2 | 2,095 |
| November 17, 2025 | 1,574 | 1,563.5 | 1,563.5 | 1,574 | 1,563.4 | 3,942 |
| November 14, 2025 | 1,570.8 | 1,574.9 | 1,574.9 | 1,576.8 | 1,550.4 | 10,666 |
| November 13, 2025 | 1,586.6 | 1,572.2 | 1,572.2 | 1,587.2 | 1,572.2 | 8,753 |
| November 12, 2025 | 1,611 | 1,584.2 | 1,584.2 | 1,611 | 1,584.2 | 14,969 |
| November 11, 2025 | 1,556.8 | 1,586.3 | 1,586.3 | 1,586.3 | 1,556.8 | 62 |
| November 10, 2025 | 1,561.8 | 1,558.5 | 1,558.5 | 1,567.2 | 1,558.4 | 542 |
| November 07, 2025 | 1,547.8 | 1,532.7 | 1,532.7 | 1,557.2 | 1,528.8 | 2,197 |
| November 06, 2025 | 1,551.4 | 1,540.9 | 1,540.9 | 1,553.6 | 1,538 | 783 |
| November 05, 2025 | 1,513.6 | 1,538 | 1,538 | 1,543.4 | 1,511.53 | 5,861 |
| November 04, 2025 | 1,504.8 | 1,517.2 | 1,517.2 | 1,517.2 | 1,502.2 | 6,620 |
| November 03, 2025 | 1,988.77 | 1,988.77 | 1,988.77 | 1,988.77 | 1,988.77 | 27,129 |
| October 31, 2025 | 1,512.6 | 1,506.4 | 1,506.4 | 1,517 | 1,502.8 | 64,372 |
| October 30, 2025 | 1,517.6 | 1,508 | 1,508 | 1,517.6 | 1,502.8 | 33,544 |
| October 29, 2025 | 1,506.2 | 1,506.2 | 1,506.2 | 1,506.6 | 1,494 | 6,618 |
| October 28, 2025 | 1,465 | 1,484.5 | 1,484.5 | 1,484.8 | 1,463.83 | 936 |
| October 27, 2025 | 1,473 | 1,466.8 | 1,466.8 | 1,474 | 1,463.4 | 5,669 |
| October 24, 2025 | 1,467.2 | 1,459.7 | 1,459.7 | 1,467.2 | 1,448.8 | 569 |
| October 23, 2025 | 1,430.2 | 1,453 | 1,453 | 1,453.4 | 1,430.2 | 301 |
| October 22, 2025 | 1,446.6 | 1,431.8 | 1,431.8 | 1,446.6 | 1,431.8 | 283 |
| October 21, 2025 | 1,436 | 1,427.2 | 1,427.2 | 1,442 | 1,427.2 | 3,385 |
| October 20, 2025 | 1,432.4 | 1,441.2 | 1,441.2 | 1,441.2 | 1,424 | 194 |
| October 17, 2025 | 1,404.8 | 1,418.9 | 1,418.9 | 1,421.4 | 1,396.6 | 101 |
| October 16, 2025 | 1,408.6 | 1,424.9 | 1,424.9 | 1,424.9 | 1,408.6 | 101 |
| October 15, 2025 | 1,413.4 | 1,418 | 1,418 | 1,420.8 | 1,410.6 | 8,502 |
| October 14, 2025 | 1,405.4 | 1,411.6 | 1,411.6 | 1,411.6 | 1,395.35 | 365 |
| October 13, 2025 | 1,395.4 | 1,415.6 | 1,415.6 | 1,415.6 | 1,395.4 | 123 |
| October 10, 2025 | 1,430.4 | 1,395.6 | 1,395.6 | 1,434.47 | 1,395.6 | 1,105 |
| October 09, 2025 | 1,434.4 | 1,431.2 | 1,426.2 | 1,440.6 | 1,425.2 | 6,841 |
| October 08, 2025 | 1,416.8 | 1,425.4 | 1,425.4 | 1,425.4 | 1,410.4 | 2,354 |
| October 07, 2025 | 1,418.2 | 1,416.4 | 1,416.4 | 1,425.4 | 1,415.8 | 1,209 |
| October 06, 2025 | 1,448.4 | 1,419.7 | 1,419.7 | 1,448.4 | 1,419.7 | 4,782 |
| October 03, 2025 | 1,441 | 1,429.5 | 1,429.5 | 1,441 | 1,429.5 | 583 |
| October 02, 2025 | 1,443.6 | 1,421 | 1,421 | 1,443.6 | 1,421 | 937 |
| October 01, 2025 | 1,454.89 | 1,441.4 | 1,441.4 | 1,459.4 | 1,441.4 | 4,533 |
| September 30, 2025 | 1,468 | 1,454.3 | 1,454.3 | 1,469.8 | 1,454.3 | 6,462 |
| September 29, 2025 | 1,459.6 | 1,462.9 | 1,462.9 | 1,465.8 | 1,453 | 6,839 |
| September 26, 2025 | 1,450.8 | 1,451.6 | 1,451.6 | 1,452.76 | 1,448 | 2,409 |
| September 25, 2025 | 1,457.2 | 1,461.8 | 1,461.8 | 1,461.8 | 1,449.8 | 121 |
| September 24, 2025 | 1,466 | 1,458.2 | 1,458.2 | 1,466 | 1,457.2 | 699 |
| September 23, 2025 | 1,442.58 | 1,456.5 | 1,456.5 | 1,456.5 | 1,439.4 | 1,937 |
| September 22, 2025 | 1,445.4 | 1,428.7 | 1,428.7 | 1,445.4 | 1,428.7 | 385 |
| September 19, 2025 | 1,442.2 | 1,438.3 | 1,438.3 | 1,442.2 | 1,434.2 | 4,160 |
| September 18, 2025 | 1,440 | 1,428.2 | 1,428.2 | 1,440.2 | 1,425.6 | 2,670 |
| September 17, 2025 | 1,425.6 | 1,420 | 1,420 | 1,426 | 1,420 | 3,291 |
| September 16, 2025 | 1,419.4 | 1,413.5 | 1,413.5 | 1,421.6 | 1,412.07 | 1,956 |
| September 15, 2025 | 1,401.82 | 1,417.1 | 1,417.1 | 1,417.8 | 1,400.6 | 6,825 |
| September 12, 2025 | 1,411.4 | 1,406 | 1,406 | 1,411.4 | 1,399 | 2,268 |