1,215.00
-10(-0.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,200 | 1,215 | 1,215 | 1,240 | 1,200 | 14,003 |
| December 23, 2025 | 1,250 | 1,225 | 1,225 | 1,250 | 1,210 | 84,270 |
| December 22, 2025 | 1,165 | 1,230 | 1,230 | 1,232.43 | 1,165 | 57,767 |
| December 19, 2025 | 1,190 | 1,195 | 1,195 | 1,200 | 1,155 | 123,115 |
| December 18, 2025 | 1,187.6 | 1,170 | 1,170 | 1,193.77 | 1,170 | 73,747 |
| December 17, 2025 | 1,190 | 1,195 | 1,195 | 1,230 | 1,190 | 22,077 |
| December 16, 2025 | 1,220 | 1,195 | 1,195 | 1,245 | 1,195 | 21,882 |
| December 15, 2025 | 1,260 | 1,235 | 1,235 | 1,260 | 1,225 | 24,552 |
| December 12, 2025 | 1,250 | 1,235 | 1,235 | 1,250 | 1,221.94 | 54,296 |
| December 11, 2025 | 1,250 | 1,230 | 1,230 | 1,250 | 1,210 | 56,265 |
| December 10, 2025 | 1,210 | 1,215 | 1,215 | 1,235 | 1,205 | 31,846 |
| December 09, 2025 | 1,260 | 1,210 | 1,210 | 1,275 | 1,210 | 66,404 |
| December 08, 2025 | 1,235 | 1,260 | 1,260 | 1,269.38 | 1,215 | 61,247 |
| December 05, 2025 | 1,221.2 | 1,230 | 1,230 | 1,230 | 1,210 | 52,131 |
| December 04, 2025 | 1,200.69 | 1,215 | 1,215 | 1,220 | 1,180 | 60,268 |
| December 03, 2025 | 1,210 | 1,195 | 1,195 | 1,235 | 1,175 | 82,827 |
| December 02, 2025 | 1,250 | 1,225 | 1,225 | 1,266 | 1,216.73 | 64,289 |
| December 01, 2025 | 1,295 | 1,260 | 1,260 | 1,295 | 1,249.45 | 51,649 |
| November 28, 2025 | 1,290 | 1,285 | 1,285 | 1,290.43 | 1,270 | 128,172 |
| November 27, 2025 | 1,275 | 1,280 | 1,280 | 1,290 | 1,240 | 84,367 |
| November 26, 2025 | 1,245 | 1,265 | 1,265 | 1,269.9 | 1,238 | 56,378 |
| November 25, 2025 | 1,205 | 1,225 | 1,225 | 1,242.45 | 1,205 | 101,346 |
| November 24, 2025 | 1,160.89 | 1,220 | 1,220 | 1,230 | 1,160.89 | 134,769 |
| November 21, 2025 | 1,175 | 1,185 | 1,185 | 1,190 | 1,165 | 82,739 |
| November 20, 2025 | 1,195 | 1,210 | 1,210 | 1,227.29 | 1,174.9 | 62,327 |
| November 19, 2025 | 1,170 | 1,190 | 1,190 | 1,200 | 1,170 | 147,920 |
| November 18, 2025 | 1,140 | 1,180 | 1,180 | 1,180 | 1,140 | 129,303 |
| November 17, 2025 | 1,120 | 1,170 | 1,170 | 1,170 | 1,120 | 143,826 |
| November 14, 2025 | 1,146.88 | 1,150 | 1,150 | 1,150 | 1,115 | 154,104 |
| November 13, 2025 | 1,145 | 1,155 | 1,155 | 1,160 | 1,133.96 | 116,959 |
| November 12, 2025 | 1,120 | 1,145 | 1,145 | 1,161.69 | 1,100 | 61,413 |
| November 11, 2025 | 1,103.49 | 1,120 | 1,120 | 1,120 | 1,080 | 100,748 |
| November 10, 2025 | 1,069 | 1,090 | 1,090 | 1,105 | 1,069 | 81,949 |
| November 07, 2025 | 1,065 | 1,065 | 1,065 | 1,105 | 1,054.5 | 131,035 |
| November 06, 2025 | 1,103.3 | 1,085 | 1,085 | 1,125 | 1,075 | 63,665 |
| November 05, 2025 | 1,134.1 | 1,100 | 1,100 | 1,135 | 1,090 | 92,289 |
| November 04, 2025 | 1,145 | 1,130 | 1,130 | 1,175 | 1,115.15 | 59,906 |
| November 03, 2025 | 1,186.31 | 1,145 | 1,145 | 1,210 | 1,145 | 155,163 |
| October 31, 2025 | 1,171.35 | 1,185 | 1,185 | 1,185 | 1,169.2 | 95,577 |
| October 30, 2025 | 1,160 | 1,185 | 1,185 | 1,195 | 1,160 | 141,873 |
| October 29, 2025 | 1,164.72 | 1,180 | 1,180 | 1,185 | 1,155 | 125,601 |
| October 28, 2025 | 1,138.9 | 1,170 | 1,170 | 1,185 | 1,138.9 | 61,653 |
| October 27, 2025 | 1,098 | 1,145 | 1,145 | 1,146.1 | 1,088.37 | 99,521 |
| October 24, 2025 | 1,075 | 1,090 | 1,090 | 1,100 | 1,074.4 | 53,692 |
| October 23, 2025 | 1,094.21 | 1,085 | 1,085 | 1,100 | 1,078.3 | 53,955 |
| October 22, 2025 | 1,090 | 1,090 | 1,090 | 1,120 | 1,087.55 | 111,058 |
| October 21, 2025 | 1,070 | 1,115 | 1,115 | 1,120 | 1,070 | 80,618 |
| October 20, 2025 | 1,062.4 | 1,090 | 1,090 | 1,100 | 1,060 | 50,948 |
| October 17, 2025 | 1,075 | 1,065 | 1,065 | 1,095 | 1,055 | 161,557 |
| October 16, 2025 | 1,095 | 1,100 | 1,100 | 1,105 | 1,075 | 102,850 |
| October 15, 2025 | 1,070 | 1,080 | 1,080 | 1,089.9 | 1,050 | 56,751 |
| October 14, 2025 | 1,070 | 1,065 | 1,065 | 1,070 | 1,052 | 77,042 |
| October 13, 2025 | 1,055 | 1,075 | 1,075 | 1,075.01 | 1,055 | 169,094 |
| October 10, 2025 | 1,068.31 | 1,060 | 1,060 | 1,085 | 1,052.05 | 103,742 |
| October 09, 2025 | 1,056.96 | 1,080 | 1,080 | 1,080 | 1,050 | 126,872 |
| October 08, 2025 | 1,035.31 | 1,060 | 1,060 | 1,065 | 1,035.31 | 102,864 |
| October 07, 2025 | 1,022.32 | 1,035 | 1,035 | 1,040 | 1,015 | 127,447 |
| October 06, 2025 | 1,014.58 | 1,035 | 1,035 | 1,040 | 1,010 | 105,439 |
| October 03, 2025 | 1,015 | 1,025 | 1,025 | 1,030 | 1,008.61 | 184,815 |
| October 02, 2025 | 1,032.43 | 1,015 | 1,015 | 1,035 | 1,010 | 123,352 |