1,904.40
+11.6(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,903.2 | 1,904.4 | 1,904.4 | 1,906.4 | 1,901.3 | 2,555 |
| December 03, 2025 | 1,890 | 1,892.8 | 1,892.8 | 1,892.8 | 1,888.93 | 1,567 |
| December 02, 2025 | 1,892.2 | 1,883 | 1,883 | 1,895.06 | 1,883 | 306 |
| December 01, 2025 | 1,862.2 | 1,887.7 | 1,887.7 | 1,890.72 | 1,862.2 | 35,514 |
| November 28, 2025 | 1,888.26 | 1,891.5 | 1,891.5 | 1,894.24 | 1,888.26 | 5,860 |
| November 27, 2025 | 1,884.6 | 1,884.5 | 1,884.5 | 1,888.4 | 1,883.8 | 2,026 |
| November 26, 2025 | 1,874 | 1,885.4 | 1,885.4 | 1,885.4 | 1,871.4 | 11,129 |
| November 25, 2025 | 1,846.4 | 1,854.8 | 1,854.8 | 1,854.8 | 1,846.4 | 3,301 |
| November 24, 2025 | 1,823.4 | 1,852.7 | 1,852.7 | 1,852.7 | 1,823.4 | 9,748 |
| November 21, 2025 | 1,807 | 1,815 | 1,815 | 1,815 | 1,806.8 | 7,413 |
| November 20, 2025 | 1,859.2 | 1,870.2 | 1,870.2 | 1,870.2 | 1,857 | 5,237 |
| November 19, 2025 | 1,827 | 1,833.6 | 1,833.6 | 1,846.11 | 1,827 | 1,163 |
| November 18, 2025 | 1,816 | 1,831 | 1,831 | 1,831 | 1,816 | 2 |
| November 17, 2025 | 1,871.6 | 1,862.7 | 1,862.7 | 1,871.6 | 1,862.7 | 4,557 |
| November 14, 2025 | 1,857 | 1,873.9 | 1,873.9 | 1,875.4 | 1,845.4 | 3,592 |
| November 13, 2025 | 1,886.79 | 1,877.9 | 1,877.9 | 1,886.79 | 1,877.9 | 1,590 |
| November 12, 2025 | 1,908.87 | 1,908.6 | 1,908.6 | 1,909.08 | 1,908 | 108 |
| November 11, 2025 | 1,895.8 | 1,894.6 | 1,894.6 | 1,895.8 | 1,890.59 | 5,499 |
| November 10, 2025 | 1,888.8 | 1,883.6 | 1,883.6 | 1,892.2 | 1,883.6 | 5,315 |
| November 07, 2025 | 1,881.17 | 1,849.5 | 1,849.5 | 1,881.17 | 1,849.5 | 86 |
| November 06, 2025 | 1,905.05 | 1,876.4 | 1,876.4 | 1,905.05 | 1,876.4 | 7,606 |
| November 05, 2025 | 1,899.04 | 1,899 | 1,899 | 1,899.04 | 1,899 | 326 |
| November 04, 2025 | 1,897.6 | 1,901.2 | 1,901.2 | 1,906.92 | 1,896.2 | 7,743 |
| November 03, 2025 | 1,913.1 | 1,912.7 | 1,912.7 | 1,913.1 | 1,907.6 | 755 |
| October 31, 2025 | 1,910.8 | 1,911.3 | 1,911.3 | 1,920.1 | 1,910.8 | 3,061 |
| October 30, 2025 | 1,922.98 | 1,920.6 | 1,920.6 | 1,922.98 | 1,920.6 | 5,591 |
| October 29, 2025 | 1,933.2 | 1,929.6 | 1,929.6 | 1,934.4 | 1,929.6 | 9,751 |
| October 28, 2025 | 1,924.08 | 1,927.6 | 1,927.6 | 1,927.6 | 1,924.08 | 4,147 |
| October 27, 2025 | 1,918.9 | 1,918.9 | 1,918.9 | 1,918.9 | 1,918.9 | 0 |
| October 24, 2025 | 1,898.33 | 1,908.7 | 1,908.7 | 1,908.7 | 1,898.33 | 6,400 |
| October 23, 2025 | 1,877.8 | 1,884.7 | 1,884.7 | 1,884.7 | 1,876.8 | 31,126 |
| October 22, 2025 | 1,891.4 | 1,878.1 | 1,878.1 | 1,891.4 | 1,878.1 | 351 |
| October 21, 2025 | 1,889.55 | 1,896.5 | 1,896.5 | 1,896.5 | 1,888.8 | 1,372 |
| October 20, 2025 | 1,884.53 | 1,894.2 | 1,894.2 | 1,894.2 | 1,882.2 | 5,078 |
| October 17, 2025 | 1,847 | 1,864.8 | 1,864.8 | 1,864.8 | 1,844.39 | 49,178 |
| October 16, 2025 | 1,883.4 | 1,882 | 1,882 | 1,885.39 | 1,880.2 | 6,989 |
| October 15, 2025 | 1,883.2 | 1,881.3 | 1,881.3 | 1,884.3 | 1,881.3 | 1,806 |
| October 14, 2025 | 1,845 | 1,855.7 | 1,855.7 | 1,858.4 | 1,843 | 20,670 |
| October 13, 2025 | 1,862.6 | 1,864.2 | 1,864.2 | 1,864.88 | 1,856.01 | 8,744 |
| October 10, 2025 | 1,882.71 | 1,852.5 | 1,852.5 | 1,885.28 | 1,852.5 | 122 |
| October 09, 2025 | 1,890.6 | 1,878.7 | 1,878.7 | 1,890.6 | 1,878.7 | 1,735 |
| October 08, 2025 | 1,871.67 | 1,883.9 | 1,883.9 | 1,883.9 | 1,871.67 | 16,323 |
| October 07, 2025 | 1,883.8 | 1,872.8 | 1,872.8 | 1,886 | 1,872.8 | 3,977 |
| October 06, 2025 | 1,891.03 | 1,885.5 | 1,885.5 | 1,891.03 | 1,878.79 | 7,187 |
| October 03, 2025 | 1,874.72 | 1,875.4 | 1,875.4 | 1,876.4 | 1,870.2 | 5,227 |
| October 02, 2025 | 1,865.4 | 1,864.4 | 1,864.4 | 1,876.4 | 1,864.4 | 5,290 |
| October 01, 2025 | 1,844 | 1,854.7 | 1,854.7 | 1,857.4 | 1,843 | 2,362 |
| September 30, 2025 | 1,839.47 | 1,838.3 | 1,838.3 | 1,843.4 | 1,838.3 | 4,090 |
| September 29, 2025 | 1,843.03 | 1,844.4 | 1,844.4 | 1,846.3 | 1,843.03 | 7,753 |
| September 26, 2025 | 1,818.6 | 1,827.1 | 1,827.1 | 1,827.1 | 1,818.6 | 43,002 |
| September 25, 2025 | 1,830 | 1,820.8 | 1,820.8 | 1,833.44 | 1,819.2 | 3,992 |
| September 24, 2025 | 1,836.9 | 1,835.2 | 1,835.2 | 1,836.9 | 1,835.2 | 2 |
| September 23, 2025 | 1,844.57 | 1,845.2 | 1,845.2 | 1,848.5 | 1,844.57 | 1,860 |
| September 22, 2025 | 1,835.27 | 1,838.6 | 1,838.6 | 1,838.6 | 1,833.4 | 4,181 |
| September 19, 2025 | 1,831.4 | 1,829.6 | 1,829.6 | 1,831.4 | 1,829.6 | 4,010 |
| September 18, 2025 | 1,833 | 1,839.3 | 1,839.3 | 1,839.4 | 1,833 | 4,032 |
| September 17, 2025 | 1,817.51 | 1,819.9 | 1,819.9 | 1,819.9 | 1,817.51 | 1,346 |
| September 16, 2025 | 1,825.2 | 1,815.4 | 1,815.4 | 1,828 | 1,815.4 | 29,022 |
| September 15, 2025 | 1,816.4 | 1,824.4 | 1,824.4 | 1,826.2 | 1,816.4 | 2,883 |
| September 12, 2025 | 1,820.01 | 1,814.6 | 1,814.6 | 1,820.01 | 1,814.6 | 21 |