1,564.00
+20(+1.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,550 | 1,564 | 1,564 | 1,566 | 1,532 | 93,281 |
| December 03, 2025 | 1,546 | 1,544 | 1,544 | 1,550 | 1,531.84 | 178,113 |
| December 02, 2025 | 1,536.28 | 1,534 | 1,534 | 1,552 | 1,533.04 | 115,265 |
| December 01, 2025 | 1,548 | 1,538 | 1,538 | 1,552 | 1,532.84 | 119,156 |
| November 28, 2025 | 1,546 | 1,552 | 1,552 | 1,560 | 1,528 | 82,385 |
| November 27, 2025 | 1,518 | 1,548 | 1,548 | 1,548.12 | 1,512 | 89,210 |
| November 26, 2025 | 1,514.03 | 1,528 | 1,528 | 1,528 | 1,500 | 102,902 |
| November 25, 2025 | 1,502 | 1,510 | 1,510 | 1,516 | 1,494.51 | 105,482 |
| November 24, 2025 | 1,496.36 | 1,502 | 1,502 | 1,506.56 | 1,486 | 167,109 |
| November 21, 2025 | 1,469 | 1,496 | 1,496 | 1,496 | 1,461.2 | 292,718 |
| November 20, 2025 | 1,470.31 | 1,480 | 1,480 | 1,484 | 1,468.52 | 140,126 |
| November 19, 2025 | 1,470 | 1,464 | 1,464 | 1,476 | 1,462 | 121,072 |
| November 18, 2025 | 1,460 | 1,472 | 1,472 | 1,478 | 1,456 | 143,293 |
| November 17, 2025 | 1,493.84 | 1,488 | 1,488 | 1,500 | 1,484 | 120,753 |
| November 14, 2025 | 1,496 | 1,492 | 1,492 | 1,498 | 1,474.4 | 175,188 |
| November 13, 2025 | 1,514 | 1,500 | 1,500 | 1,520 | 1,500 | 155,184 |
| November 12, 2025 | 1,506.44 | 1,510 | 1,510 | 1,518 | 1,502.61 | 104,199 |
| November 11, 2025 | 1,510 | 1,506 | 1,506 | 1,518 | 1,497.52 | 101,790 |
| November 10, 2025 | 1,500 | 1,502 | 1,502 | 1,510 | 1,482 | 127,016 |
| November 07, 2025 | 1,508.82 | 1,488 | 1,488 | 1,520 | 1,484 | 101,560 |
| November 06, 2025 | 1,524 | 1,506 | 1,506 | 1,532 | 1,506 | 123,909 |
| November 05, 2025 | 1,520.78 | 1,524 | 1,524 | 1,529.6 | 1,515.8 | 118,500 |
| November 04, 2025 | 1,532 | 1,522 | 1,522 | 1,538 | 1,518 | 125,255 |
| November 03, 2025 | 1,556 | 1,542 | 1,542 | 1,558.36 | 1,542 | 170,178 |
| October 31, 2025 | 1,554.8 | 1,554 | 1,554 | 1,562 | 1,548 | 160,361 |
| October 30, 2025 | 1,550.3 | 1,552 | 1,552 | 1,558 | 1,543.44 | 111,966 |
| October 29, 2025 | 1,550 | 1,556 | 1,556 | 1,568 | 1,550 | 174,205 |
| October 28, 2025 | 1,550.51 | 1,558 | 1,558 | 1,560 | 1,541.63 | 246,963 |
| October 27, 2025 | 1,534 | 1,548 | 1,548 | 1,552 | 1,534 | 122,828 |
| October 24, 2025 | 1,536 | 1,548 | 1,548 | 1,548 | 1,522 | 104,235 |
| October 23, 2025 | 1,520 | 1,530 | 1,530 | 1,530 | 1,511.12 | 442,223 |
| October 22, 2025 | 1,490 | 1,518 | 1,518 | 1,518 | 1,490 | 149,412 |
| October 21, 2025 | 1,506 | 1,488 | 1,488 | 1,508 | 1,480.73 | 247,705 |
| October 20, 2025 | 1,493.72 | 1,496 | 1,496 | 1,508 | 1,488 | 120,257 |
| October 17, 2025 | 1,498 | 1,494 | 1,494 | 1,514 | 1,482 | 114,014 |
| October 16, 2025 | 1,514 | 1,512 | 1,512 | 1,518 | 1,504.11 | 110,171 |
| October 15, 2025 | 1,528 | 1,518 | 1,518 | 1,532 | 1,516 | 140,730 |
| October 14, 2025 | 1,516 | 1,528 | 1,528 | 1,530 | 1,512 | 88,113 |
| October 13, 2025 | 1,508 | 1,526 | 1,526 | 1,534 | 1,508 | 118,516 |
| October 10, 2025 | 1,528.96 | 1,506 | 1,506 | 1,538 | 1,506 | 160,963 |
| October 09, 2025 | 1,525.68 | 1,532 | 1,532 | 1,538 | 1,525.68 | 150,397 |
| October 08, 2025 | 1,526.08 | 1,530 | 1,530 | 1,538 | 1,519.04 | 106,697 |
| October 07, 2025 | 1,526 | 1,518 | 1,518 | 1,544 | 1,518 | 88,079 |
| October 06, 2025 | 1,536 | 1,532 | 1,532 | 1,546.8 | 1,530.4 | 83,959 |
| October 03, 2025 | 1,538.32 | 1,540 | 1,540 | 1,548 | 1,533.7 | 140,258 |
| October 02, 2025 | 1,542 | 1,534 | 1,534 | 1,542 | 1,527.56 | 81,208 |
| October 01, 2025 | 1,532 | 1,534 | 1,534 | 1,540 | 1,524.6 | 145,313 |
| September 30, 2025 | 1,516.44 | 1,538 | 1,538 | 1,540 | 1,516.16 | 218,173 |
| September 29, 2025 | 1,509.79 | 1,526 | 1,526 | 1,528 | 1,509.79 | 93,452 |
| September 26, 2025 | 1,523.36 | 1,508 | 1,508 | 1,534 | 1,508 | 155,963 |
| September 25, 2025 | 1,534 | 1,520 | 1,520 | 1,546 | 1,520 | 142,660 |
| September 24, 2025 | 1,534 | 1,542 | 1,542 | 1,544 | 1,534 | 214,118 |
| September 23, 2025 | 1,540 | 1,536 | 1,536 | 1,552 | 1,536 | 79,740 |
| September 22, 2025 | 1,536.5 | 1,530 | 1,530 | 1,540 | 1,526 | 77,328 |
| September 19, 2025 | 1,546.02 | 1,530 | 1,530 | 1,552 | 1,530 | 157,212 |
| September 18, 2025 | 1,536 | 1,544 | 1,544 | 1,554 | 1,536 | 101,404 |
| September 17, 2025 | 1,534 | 1,546 | 1,546 | 1,547.08 | 1,529.85 | 79,337 |
| September 16, 2025 | 1,544 | 1,526 | 1,526 | 1,553 | 1,526 | 208,909 |
| September 15, 2025 | 1,544 | 1,542 | 1,542 | 1,554 | 1,538 | 159,581 |
| September 12, 2025 | 1,543.6 | 1,544 | 1,544 | 1,554 | 1,530 | 126,510 |