1,147.00
+15(+1.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,135 | 1,147 | 1,147 | 1,152 | 1,123.08 | 1.07M |
| December 03, 2025 | 1,130 | 1,132 | 1,129.47 | 1,138 | 1,118 | 840,103 |
| December 02, 2025 | 1,100 | 1,115 | 1,112.51 | 1,123 | 1,097 | 1.57M |
| December 01, 2025 | 1,122 | 1,104 | 1,101.54 | 1,127 | 1,103 | 1.28M |
| November 28, 2025 | 1,152 | 1,133 | 1,130.47 | 1,154 | 1,121 | 1.23M |
| November 27, 2025 | 1,138 | 1,145 | 1,145 | 1,146 | 1,118 | 833,164 |
| November 26, 2025 | 1,150 | 1,132 | 1,132 | 1,153 | 1,110 | 1.17M |
| November 25, 2025 | 1,136 | 1,128 | 1,128 | 1,139 | 1,099 | 1.61M |
| November 24, 2025 | 1,158 | 1,132 | 1,132 | 1,163 | 1,112 | 7.93M |
| November 21, 2025 | 1,094 | 1,150 | 1,150 | 1,168 | 1,049 | 2.89M |
| November 20, 2025 | 1,122 | 1,130 | 1,130 | 1,148 | 1,120 | 2.01M |
| November 19, 2025 | 1,143 | 1,118 | 1,118 | 1,153 | 1,100 | 1.74M |
| November 18, 2025 | 1,140 | 1,157 | 1,157 | 1,163 | 1,128 | 3.88M |
| November 17, 2025 | 1,175 | 1,166 | 1,166 | 1,187 | 1,162 | 3.96M |
| November 14, 2025 | 1,169 | 1,175 | 1,175 | 1,178 | 1,150 | 1.89M |
| November 13, 2025 | 1,176 | 1,185 | 1,185 | 1,199 | 1,166 | 995,615 |
| November 12, 2025 | 1,179 | 1,179 | 1,179 | 1,184 | 1,155 | 1.03M |
| November 11, 2025 | 1,211 | 1,177 | 1,177 | 1,213 | 1,172 | 879,095 |
| November 10, 2025 | 1,198 | 1,194 | 1,194 | 1,202 | 1,181 | 1.92M |
| November 07, 2025 | 1,187 | 1,186 | 1,186 | 1,191 | 1,167 | 1.02M |
| November 06, 2025 | 1,196 | 1,190 | 1,190 | 1,201 | 1,178 | 998,229 |
| November 05, 2025 | 1,220 | 1,193 | 1,193 | 1,224 | 1,185 | 1.43M |
| November 04, 2025 | 1,198 | 1,213 | 1,213 | 1,217 | 1,190 | 2.18M |
| November 03, 2025 | 1,221 | 1,215 | 1,215 | 1,226 | 1,203 | 1.08M |
| October 31, 2025 | 1,198 | 1,213 | 1,213 | 1,218 | 1,184 | 1.23M |
| October 30, 2025 | 1,217 | 1,200 | 1,200 | 1,217 | 1,195 | 1.34M |
| October 29, 2025 | 1,240 | 1,218 | 1,218 | 1,240 | 1,208 | 1.26M |
| October 28, 2025 | 1,218 | 1,242 | 1,242 | 1,252 | 1,212.59 | 1.73M |
| October 27, 2025 | 1,230 | 1,221 | 1,221 | 1,238.58 | 1,213 | 3.94M |
| October 24, 2025 | 1,229 | 1,222 | 1,222 | 1,230 | 1,202 | 893,892 |
| October 23, 2025 | 1,201 | 1,214 | 1,214 | 1,221 | 1,193 | 1.14M |
| October 22, 2025 | 1,185 | 1,187 | 1,187 | 1,205.13 | 1,185 | 1.2M |
| October 21, 2025 | 1,184 | 1,172 | 1,172 | 1,190 | 1,164 | 1.91M |
| October 20, 2025 | 1,166 | 1,167 | 1,167 | 1,182 | 1,155.84 | 1.22M |
| October 17, 2025 | 1,155 | 1,143 | 1,143 | 1,165 | 1,112 | 2.17M |
| October 16, 2025 | 1,166 | 1,180 | 1,180 | 1,185 | 1,153 | 1.65M |
| October 15, 2025 | 1,207 | 1,170 | 1,170 | 1,207 | 1,168 | 1.92M |
| October 14, 2025 | 1,200 | 1,209 | 1,209 | 1,210 | 1,190 | 2.04M |
| October 13, 2025 | 1,228 | 1,211 | 1,211 | 1,228 | 1,186 | 1.74M |
| October 10, 2025 | 1,248 | 1,229 | 1,229 | 1,252 | 1,216 | 1.61M |
| October 09, 2025 | 1,263 | 1,254 | 1,254 | 1,265 | 1,222 | 2.4M |
| October 08, 2025 | 1,255 | 1,268 | 1,268 | 1,275 | 1,234.82 | 1.6M |
| October 07, 2025 | 1,276 | 1,253 | 1,253 | 1,280 | 1,235 | 1.85M |
| October 06, 2025 | 1,299 | 1,281 | 1,281 | 1,301 | 1,278 | 1.23M |
| October 03, 2025 | 1,310 | 1,297 | 1,297 | 1,324 | 1,294 | 1.05M |
| October 02, 2025 | 1,280 | 1,302 | 1,302 | 1,302 | 1,274 | 1.33M |
| October 01, 2025 | 1,331 | 1,280 | 1,280 | 1,332 | 1,278 | 5.97M |
| September 30, 2025 | 1,307 | 1,330 | 1,330 | 1,331.28 | 1,299 | 3.04M |
| September 29, 2025 | 1,289 | 1,302 | 1,302 | 1,302 | 1,277.01 | 2.6M |
| September 26, 2025 | 1,236 | 1,273 | 1,273 | 1,280 | 1,235 | 2.53M |
| September 25, 2025 | 1,217 | 1,234 | 1,234 | 1,234 | 1,197 | 2.47M |
| September 24, 2025 | 1,190 | 1,230 | 1,230 | 1,230 | 1,185 | 2.31M |
| September 23, 2025 | 1,207 | 1,179 | 1,179 | 1,207 | 1,170 | 1.22M |
| September 22, 2025 | 1,190 | 1,202 | 1,202 | 1,209 | 1,182 | 1.32M |
| September 19, 2025 | 1,194 | 1,190 | 1,190 | 1,205 | 1,184 | 3.49M |
| September 18, 2025 | 1,192 | 1,187 | 1,187 | 1,200 | 1,172.58 | 2.27M |
| September 17, 2025 | 1,168 | 1,180 | 1,180 | 1,193 | 1,165 | 1.74M |
| September 16, 2025 | 1,168 | 1,163 | 1,163 | 1,176 | 1,154 | 1.91M |
| September 15, 2025 | 1,170 | 1,164 | 1,164 | 1,181 | 1,162 | 1.52M |
| September 12, 2025 | 1,131 | 1,157 | 1,157 | 1,157 | 1,128 | 1.8M |