1,045.00
+24.5(+2.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,035 | 1,045 | 1,045 | 1,045 | 1,029.4 | 13,523 |
| December 03, 2025 | 1,020.75 | 1,020.5 | 1,020.5 | 1,020.75 | 1,010.54 | 7,182 |
| December 02, 2025 | 1,029.4 | 1,023.8 | 1,023.8 | 1,033.8 | 1,023.8 | 5,494 |
| December 01, 2025 | 1,047.6 | 1,034 | 1,034 | 1,047.6 | 1,032.8 | 18,486 |
| November 28, 2025 | 1,051.34 | 1,048.9 | 1,048.9 | 1,054.58 | 1,041.6 | 2,861 |
| November 27, 2025 | 1,057.6 | 1,052.2 | 1,052.2 | 1,057.6 | 1,052.2 | 11,985 |
| November 26, 2025 | 1,055.98 | 1,054.8 | 1,054.8 | 1,056.2 | 1,047.2 | 12,788 |
| November 25, 2025 | 1,042.44 | 1,042.8 | 1,042.8 | 1,043.6 | 1,039.2 | 22 |
| November 24, 2025 | 1,023 | 1,041.8 | 1,041.8 | 1,042.4 | 1,023 | 302 |
| November 21, 2025 | 1,010.85 | 1,020.3 | 1,020.3 | 1,020.3 | 1,010.71 | 23,360 |
| November 20, 2025 | 1,026.86 | 1,031.1 | 1,031.1 | 1,037.18 | 1,026.86 | 13,635 |
| November 19, 2025 | 1,045.4 | 1,025.3 | 1,025.3 | 1,046.68 | 1,025.3 | 23,222 |
| November 18, 2025 | 1,035.12 | 1,040.4 | 1,040.4 | 1,040.4 | 1,030.41 | 4,369 |
| November 17, 2025 | 1,038.69 | 1,045.3 | 1,045.3 | 1,047.81 | 1,034.58 | 19,664 |
| November 14, 2025 | 1,022.41 | 1,045.4 | 1,045.4 | 1,045.4 | 1,022.41 | 4,974 |
| November 13, 2025 | 1,048 | 1,034.4 | 1,034.4 | 1,048 | 1,034.4 | 3,785 |
| November 12, 2025 | 1,039.69 | 1,033.6 | 1,033.6 | 1,046 | 1,033.6 | 9,528 |
| November 11, 2025 | 1,006.86 | 1,018.3 | 1,018.3 | 1,018.3 | 1,000.2 | 10,357 |
| November 10, 2025 | 995.26 | 997.3 | 997.3 | 997.3 | 994.8 | 94 |
| November 07, 2025 | 1,003.8 | 979 | 979 | 1,003.8 | 981.4 | 393 |
| November 06, 2025 | 1,011.8 | 1,004.6 | 1,004.6 | 1,012.4 | 1,003.1 | 11,462 |
| November 05, 2025 | 1,000 | 1,005.5 | 1,005.5 | 1,013.4 | 993.91 | 5,350 |
| November 04, 2025 | 1,001.2 | 1,015.4 | 1,015.4 | 1,010.2 | 996.97 | 3,254 |
| November 03, 2025 | 1,013.8 | 993.25 | 993.25 | 1,016.8 | 915.4 | 14,430 |
| October 31, 2025 | 1,008.6 | 1,008 | 1,008 | 1,008.6 | 1,003.47 | 1,976 |
| October 30, 2025 | 1,001.2 | 1,001.6 | 1,001.6 | 1,002.6 | 980.81 | 5,844 |
| October 29, 2025 | 994.7 | 1,003 | 1,003 | 1,005.2 | 994.7 | 5 |
| October 28, 2025 | 991.97 | 992.75 | 992.75 | 998.7 | 991.49 | 10,521 |
| October 27, 2025 | 981.62 | 989.5 | 989.5 | 990.7 | 981.62 | 532 |
| October 24, 2025 | 974.18 | 978.1 | 978.1 | 978.2 | 974.18 | 781 |
| October 23, 2025 | 972.77 | 972.25 | 972.25 | 972.77 | 967.3 | 686 |
| October 22, 2025 | 989.05 | 974.55 | 974.55 | 989.05 | 974.55 | 3,678 |
| October 21, 2025 | 982.65 | 980.1 | 980.1 | 984.04 | 975.9 | 540 |
| October 20, 2025 | 978.34 | 978 | 978 | 978.9 | 971.6 | 2,624 |
| October 17, 2025 | 963.13 | 970.55 | 970.55 | 975.8 | 963 | 3,730 |
| October 16, 2025 | 989 | 976.7 | 976.7 | 989 | 976.7 | 10 |
| October 15, 2025 | 969 | 967.15 | 967.15 | 969 | 957.25 | 1,610 |
| October 14, 2025 | 957.02 | 952.2 | 952.2 | 961.4 | 951.99 | 1,012 |
| October 13, 2025 | 967 | 963.7 | 963.7 | 967 | 959.6 | 1,065 |
| October 10, 2025 | 969.83 | 948.1 | 948.1 | 971.4 | 723.02 | 4,426 |
| October 09, 2025 | 978.4 | 980.15 | 980.4 | 980.4 | 971.5 | 2,061 |
| October 08, 2025 | 968.6 | 974.65 | 974.65 | 974.65 | 964.1 | 1,680 |
| October 07, 2025 | 969.7 | 967 | 967 | 971.4 | 966.7 | 15 |
| October 06, 2025 | 973.66 | 970.65 | 970.65 | 977.3 | 970.65 | 1,047 |
| October 03, 2025 | 971.99 | 972.95 | 972.95 | 976.2 | 967.8 | 4,379 |
| October 02, 2025 | 959.61 | 959.2 | 959.2 | 964.2 | 959.2 | 6,908 |
| October 01, 2025 | 936.71 | 957.4 | 957.4 | 957.4 | 936.71 | 2,980 |
| September 30, 2025 | 934.5 | 932.3 | 932.3 | 937.6 | 929.3 | 1,322 |
| September 29, 2025 | 921.9 | 929.45 | 929.45 | 929.45 | 921.9 | 1,542 |
| September 26, 2025 | 909.38 | 915.8 | 915.8 | 915.8 | 908.23 | 5,645 |
| September 25, 2025 | 926.6 | 920.1 | 920.1 | 928 | 920.1 | 561 |
| September 24, 2025 | 919.4 | 926.75 | 926.75 | 928.2 | 919.4 | 4,730 |
| September 23, 2025 | 930 | 924.4 | 924.4 | 930 | 924.4 | 2 |
| September 22, 2025 | 935.58 | 930.55 | 930.55 | 935.58 | 920.4 | 12,228 |
| September 19, 2025 | 924.6 | 925.8 | 925.8 | 929.2 | 924.5 | 114 |
| September 18, 2025 | 915.1 | 915.1 | 915.1 | 918 | 915.1 | 255 |
| September 17, 2025 | 906.7 | 907.9 | 907.9 | 909.5 | 901.7 | 3,150 |
| September 16, 2025 | 901.5 | 903.05 | 903.05 | 907.6 | 901.5 | 3,585 |
| September 15, 2025 | 912.88 | 908.2 | 908.2 | 912.88 | 907.1 | 2,937 |
| September 12, 2025 | 935.1 | 926.45 | 926.45 | 935.1 | 926.45 | 606 |