1,399.50
+7(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,404.22 | 1,399.5 | 1,399.5 | 1,404.22 | 1,399.5 | 496 |
| December 04, 2025 | 1,390.15 | 1,392.5 | 1,392.5 | 1,392.5 | 1,390.15 | 214 |
| December 03, 2025 | 1,392 | 1,392 | 1,392 | 1,392 | 1,392 | 0 |
| December 02, 2025 | 1,393.5 | 1,393.5 | 1,393.5 | 1,393.5 | 1,393.5 | 0 |
| December 01, 2025 | 1,399.5 | 1,402 | 1,402 | 1,403.4 | 1,394.18 | 873 |
| November 28, 2025 | 1,390.5 | 1,388.5 | 1,388.5 | 1,418 | 1,388.5 | 2 |
| November 27, 2025 | 1,372.75 | 1,372.75 | 1,372.75 | 1,372.75 | 1,372.75 | 0 |
| November 26, 2025 | 1,383.5 | 1,382.75 | 1,382.75 | 1,389.5 | 1,382.75 | 248 |
| November 25, 2025 | 1,369.5 | 1,369.5 | 1,369.5 | 1,369.5 | 1,369.5 | 0 |
| November 24, 2025 | 1,370.23 | 1,376.5 | 1,376.5 | 1,383.5 | 1,370.23 | 494 |
| November 21, 2025 | 1,376.5 | 1,373 | 1,373 | 1,376.5 | 1,371.5 | 2 |
| November 20, 2025 | 1,379.25 | 1,379.25 | 1,379.25 | 1,379.25 | 1,379.25 | 0 |
| November 19, 2025 | 1,385 | 1,378.5 | 1,382.5 | 1,385 | 1,373.5 | 3 |
| November 18, 2025 | 1,371.5 | 1,370 | 1,370 | 1,371.5 | 1,370 | 0 |
| November 17, 2025 | 1,373 | 1,373 | 1,373 | 1,373 | 1,373 | 0 |
| November 14, 2025 | 1,382.14 | 1,393.5 | 1,393.5 | 1,393.5 | 1,382.14 | 197 |
| November 13, 2025 | 1,402.5 | 1,402.5 | 1,402.5 | 1,402.5 | 1,402.5 | 0 |
| November 12, 2025 | 1,411 | 1,412.5 | 1,412.5 | 1,412.5 | 1,411 | 81 |
| November 11, 2025 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 0 |
| November 10, 2025 | 1,396.5 | 1,397 | 1,397 | 1,406 | 1,396.5 | 81 |
| November 07, 2025 | 1,388.5 | 1,388.5 | 1,388.5 | 1,388.5 | 1,388.5 | 0 |
| November 06, 2025 | 1,399 | 1,391.75 | 1,391.75 | 1,399 | 1,391.75 | 81 |
| November 05, 2025 | 1,405.5 | 1,398.25 | 1,398.25 | 1,409.5 | 1,398.25 | 19 |
| November 04, 2025 | 1,403.25 | 1,403.25 | 1,403.25 | 1,403.25 | 1,403.25 | 0 |
| November 03, 2025 | 1,415.5 | 1,406 | 1,406 | 1,415.5 | 1,405 | 160 |
| October 31, 2025 | 1,402.5 | 1,404.5 | 1,404.5 | 1,404.5 | 1,401 | 1,706 |
| October 30, 2025 | 1,396.5 | 1,401.75 | 1,401.75 | 1,411.5 | 1,396.5 | 21 |
| October 29, 2025 | 1,409 | 1,409 | 1,409 | 1,409 | 1,409 | 0 |
| October 28, 2025 | 1,395.75 | 1,395.75 | 1,395.75 | 1,395.75 | 1,395.75 | 0 |
| October 27, 2025 | 1,394.5 | 1,387.5 | 1,387.5 | 1,394.5 | 1,394.5 | 0 |
| October 24, 2025 | 1,385.75 | 1,385.75 | 1,385.75 | 1,385.75 | 1,385.75 | 0 |
| October 23, 2025 | 1,377.5 | 1,381.5 | 1,381.5 | 1,381.5 | 1,369.94 | 820 |
| October 22, 2025 | 1,363.5 | 1,357.25 | 1,357.25 | 1,363.5 | 1,356 | 4 |
| October 21, 2025 | 1,356 | 1,346 | 1,346 | 1,356 | 1,346 | 4 |
| October 20, 2025 | 1,345 | 1,344.5 | 1,344.5 | 1,345 | 1,344.5 | 4 |
| October 17, 2025 | 1,328 | 1,337.75 | 1,337.75 | 1,338.5 | 1,328 | 4 |
| October 16, 2025 | 1,340 | 1,340.5 | 1,340.5 | 1,340.5 | 1,340 | 0 |
| October 15, 2025 | 1,342.5 | 1,337.75 | 1,337.75 | 1,342.5 | 1,337.75 | 1 |
| October 14, 2025 | 1,339.5 | 1,343 | 1,343 | 1,343 | 1,339.5 | 315 |
| October 13, 2025 | 1,355 | 1,360 | 1,360 | 1,360 | 1,352 | 3 |
| October 10, 2025 | 1,368.5 | 1,349.25 | 1,349.25 | 1,374.5 | 1,349.25 | 0 |
| October 09, 2025 | 1,374.5 | 1,375 | 1,375 | 1,375 | 1,365 | 7 |
| October 08, 2025 | 1,359.5 | 1,347.75 | 1,347.75 | 1,359.5 | 1,347.75 | 280 |
| October 07, 2025 | 1,353 | 1,351.25 | 1,351.25 | 1,353.5 | 1,348 | 150 |
| October 06, 2025 | 1,343 | 1,337.75 | 1,337.75 | 1,344 | 1,337.75 | 2 |
| October 03, 2025 | 1,341.5 | 1,341.5 | 1,341.5 | 1,341.5 | 1,333 | 0 |
| October 02, 2025 | 1,329.5 | 1,332.75 | 1,332.75 | 1,332.75 | 1,329.5 | 0 |
| October 01, 2025 | 1,316 | 1,313.75 | 1,313.75 | 1,316 | 1,304 | 6 |
| September 30, 2025 | 1,285.5 | 1,312.5 | 1,312.5 | 1,312.5 | 1,285.5 | 7 |
| September 29, 2025 | 1,307 | 1,316 | 1,316 | 1,316 | 1,307 | 3 |
| September 26, 2025 | 1,303 | 1,301 | 1,301 | 1,303 | 1,301 | 48 |
| September 25, 2025 | 1,312.5 | 1,314 | 1,314 | 1,314 | 1,312.5 | 0 |
| September 24, 2025 | 1,291 | 1,308.5 | 1,308.5 | 1,308.5 | 1,291 | 0 |
| September 23, 2025 | 1,276.45 | 1,284.75 | 1,284.75 | 1,284.75 | 1,276.45 | 750 |
| September 22, 2025 | 1,261 | 1,283.75 | 1,283.75 | 1,287.71 | 1,261 | 1,301 |
| September 19, 2025 | 1,294.5 | 1,291 | 1,291 | 1,294.5 | 1,291 | 2 |
| September 18, 2025 | 1,286.5 | 1,283.75 | 1,283.75 | 1,286.5 | 1,283.75 | 1 |
| September 17, 2025 | 1,288 | 1,279.75 | 1,279.75 | 1,288 | 1,279.75 | 0 |
| September 16, 2025 | 1,294 | 1,291.25 | 1,291.25 | 1,294 | 1,291.25 | 0 |
| September 15, 2025 | 1,307 | 1,294 | 1,294 | 1,307 | 1,294 | 0 |