1,213.50
-4.5(-0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,212.36 | 1,213.5 | 1,213.5 | 1,215 | 1,205 | 15,077 |
| December 03, 2025 | 1,221 | 1,218 | 1,218 | 1,227.5 | 1,216.5 | 18,663 |
| December 02, 2025 | 1,224.5 | 1,223 | 1,223 | 1,234.5 | 1,216.5 | 61,037 |
| December 01, 2025 | 1,223.25 | 1,223 | 1,223 | 1,225.5 | 1,218 | 57,044 |
| November 28, 2025 | 1,228.05 | 1,216 | 1,216 | 1,231 | 1,098.7 | 16,267 |
| November 27, 2025 | 1,201.8 | 1,197 | 1,197 | 1,203.55 | 1,195.5 | 5,773 |
| November 26, 2025 | 1,191.96 | 1,196 | 1,196 | 1,198.5 | 1,190 | 17,584 |
| November 25, 2025 | 1,199.5 | 1,185 | 1,185 | 1,204 | 1,180.9 | 14,466 |
| November 24, 2025 | 1,197 | 1,196.25 | 1,196.25 | 1,199.5 | 1,189.1 | 31,549 |
| November 21, 2025 | 1,193.72 | 1,196.5 | 1,196.5 | 1,198.5 | 1,188 | 65,181 |
| November 20, 2025 | 1,210.72 | 1,206 | 1,206 | 1,216.55 | 1,206 | 24,599 |
| November 19, 2025 | 1,212.95 | 1,214 | 1,214 | 1,220.35 | 1,210.5 | 19,120 |
| November 18, 2025 | 1,208.5 | 1,208 | 1,208 | 1,209.5 | 1,192.5 | 24,172 |
| November 17, 2025 | 1,205.47 | 1,207 | 1,207 | 1,209.85 | 1,201.1 | 20,504 |
| November 14, 2025 | 1,222.5 | 1,213.25 | 1,213.25 | 1,223.5 | 1,202.5 | 53,749 |
| November 13, 2025 | 1,222.55 | 1,219.5 | 1,219.5 | 1,225.5 | 1,218.15 | 32,893 |
| November 12, 2025 | 1,223 | 1,221 | 1,221 | 1,224.53 | 1,220.5 | 12,122 |
| November 11, 2025 | 1,212.11 | 1,215.5 | 1,215.5 | 1,222.5 | 1,210 | 32,683 |
| November 10, 2025 | 1,206.5 | 1,199.5 | 1,199.5 | 1,212.5 | 1,197 | 25,280 |
| November 07, 2025 | 1,194.94 | 1,190 | 1,190 | 1,204.6 | 1,185 | 15,878 |
| November 06, 2025 | 1,200.7 | 1,187 | 1,187 | 1,204 | 1,187 | 337,337 |
| November 05, 2025 | 1,203.5 | 1,204.25 | 1,204.25 | 1,206.5 | 1,200 | 605,158 |
| November 04, 2025 | 1,194.44 | 1,200.75 | 1,200.75 | 1,201.5 | 1,194.44 | 13,900 |
| November 03, 2025 | 1,197.87 | 1,195.25 | 1,195.25 | 1,200.5 | 1,190 | 18,396 |
| October 31, 2025 | 1,188.5 | 1,187.5 | 1,187.5 | 1,194.5 | 1,183.5 | 18,324 |
| October 30, 2025 | 1,170.5 | 1,182 | 1,182 | 1,188 | 1,168 | 9,173 |
| October 29, 2025 | 1,173 | 1,174.5 | 1,174.5 | 1,177.9 | 1,170 | 19,236 |
| October 28, 2025 | 1,156.5 | 1,163 | 1,163 | 1,166.5 | 1,151.5 | 7,905 |
| October 27, 2025 | 1,173.65 | 1,165 | 1,165 | 1,189 | 1,158.5 | 18,977 |
| October 24, 2025 | 1,171.5 | 1,173.5 | 1,173.5 | 1,178 | 1,168.5 | 5,719 |
| October 23, 2025 | 1,168.5 | 1,179.25 | 1,179.25 | 1,180 | 1,166 | 14,518 |
| October 22, 2025 | 1,164 | 1,152.25 | 1,152.25 | 1,169.5 | 1,152.25 | 8,212 |
| October 21, 2025 | 1,163.5 | 1,149.25 | 1,149.25 | 1,165.5 | 1,146.5 | 12,409 |
| October 20, 2025 | 1,151.64 | 1,163 | 1,163 | 1,163 | 1,149 | 25,316 |
| October 17, 2025 | 1,150.5 | 1,148 | 1,148 | 1,154.5 | 1,143.7 | 30,429 |
| October 16, 2025 | 1,148.65 | 1,154.75 | 1,154.75 | 1,156.1 | 1,145 | 19,591 |
| October 15, 2025 | 1,154 | 1,149 | 1,150 | 1,156 | 1,149 | 22,018 |
| October 14, 2025 | 1,151 | 1,149.75 | 1,149.75 | 1,161 | 1,144 | 11,742 |
| October 13, 2025 | 1,147.5 | 1,152 | 1,152 | 1,156.5 | 1,144.5 | 18,884 |
| October 10, 2025 | 1,151 | 1,137.75 | 1,137.75 | 1,158.5 | 1,137.75 | 10,374 |
| October 09, 2025 | 1,160 | 1,164.75 | 1,164.75 | 1,170 | 1,158.5 | 14,275 |
| October 08, 2025 | 1,162.5 | 1,158.25 | 1,158.25 | 1,163.5 | 1,153.2 | 17,740 |
| October 07, 2025 | 1,147.5 | 1,149.75 | 1,149.75 | 1,151.85 | 1,146 | 9,530 |
| October 06, 2025 | 1,145.5 | 1,142.25 | 1,142.25 | 1,151 | 1,140.9 | 11,613 |
| October 03, 2025 | 1,137.89 | 1,139.25 | 1,139.25 | 1,139.5 | 1,134 | 16,003 |
| October 02, 2025 | 1,132 | 1,137 | 1,137 | 1,141 | 1,132 | 23,474 |
| October 01, 2025 | 1,132 | 1,128.25 | 1,128.25 | 1,142.5 | 1,122.9 | 19,422 |
| September 30, 2025 | 1,134.5 | 1,130.25 | 1,130.25 | 1,137.5 | 1,126.4 | 22,294 |
| September 29, 2025 | 1,138 | 1,134.75 | 1,134.75 | 1,143 | 1,129.5 | 12,044 |
| September 26, 2025 | 1,136.86 | 1,138 | 1,138 | 1,139.5 | 1,132 | 12,217 |
| September 25, 2025 | 1,122 | 1,135.25 | 1,135.25 | 1,135.5 | 1,122 | 10,977 |
| September 24, 2025 | 1,115 | 1,124 | 1,124 | 1,125 | 1,113.5 | 5,867 |
| September 23, 2025 | 1,104 | 1,113.25 | 1,113.25 | 1,113.39 | 1,101 | 3,848 |
| September 22, 2025 | 1,113.12 | 1,105.25 | 1,105.25 | 1,115.5 | 1,103.15 | 23,540 |
| September 19, 2025 | 1,103 | 1,110 | 1,110 | 1,116.5 | 1,101.5 | 5,816 |
| September 18, 2025 | 1,106 | 1,106 | 1,106 | 1,112.5 | 1,102.35 | 10,219 |
| September 17, 2025 | 1,114.6 | 1,109.25 | 1,109.25 | 1,124.5 | 1,109.19 | 8,298 |
| September 16, 2025 | 1,113.39 | 1,119 | 1,119 | 1,119.1 | 1,112 | 12,065 |
| September 15, 2025 | 1,110 | 1,113.25 | 1,113.25 | 1,115.35 | 1,103 | 20,832 |
| September 12, 2025 | 1,102.5 | 1,110.5 | 1,110.5 | 1,111.5 | 1,100.52 | 11,361 |