1,410.00
-6(-0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,396.82 | 1,410 | 1,410 | 1,420 | 1,372 | 39,878 |
| December 03, 2025 | 1,412 | 1,416 | 1,416 | 1,416 | 1,400 | 49,648 |
| December 02, 2025 | 1,400 | 1,410 | 1,410 | 1,412.64 | 1,389.78 | 47,688 |
| December 01, 2025 | 1,400 | 1,406 | 1,406 | 1,414 | 1,378.99 | 82,080 |
| November 28, 2025 | 1,394.2 | 1,406 | 1,406 | 1,406 | 1,385.18 | 48,915 |
| November 27, 2025 | 1,379.86 | 1,400 | 1,400 | 1,408 | 1,369.51 | 40,988 |
| November 26, 2025 | 1,377.37 | 1,398 | 1,398 | 1,398 | 1,368 | 51,039 |
| November 25, 2025 | 1,383.68 | 1,378 | 1,378 | 1,384 | 1,366.24 | 34,306 |
| November 24, 2025 | 1,390.04 | 1,368 | 1,368 | 1,390.04 | 1,360 | 101,048 |
| November 21, 2025 | 1,340 | 1,366 | 1,366 | 1,395.48 | 1,340 | 80,964 |
| November 20, 2025 | 1,360 | 1,380 | 1,380 | 1,402 | 1,360 | 46,371 |
| November 19, 2025 | 1,368 | 1,370 | 1,370 | 1,376 | 1,358 | 100,204 |
| November 18, 2025 | 1,346.6 | 1,370 | 1,370 | 1,370 | 1,345.67 | 61,637 |
| November 17, 2025 | 1,376.32 | 1,382 | 1,382 | 1,398 | 1,366 | 54,657 |
| November 14, 2025 | 1,380 | 1,380 | 1,380 | 1,398.29 | 1,368 | 93,164 |
| November 13, 2025 | 1,411.4 | 1,394 | 1,394 | 1,426 | 1,394 | 53,821 |
| November 12, 2025 | 1,400 | 1,404 | 1,404 | 1,422 | 1,387.28 | 112,554 |
| November 11, 2025 | 1,394 | 1,392 | 1,392 | 1,422 | 1,388 | 203,228 |
| November 10, 2025 | 1,368 | 1,386 | 1,386 | 1,398 | 1,368 | 83,212 |
| November 07, 2025 | 1,383.92 | 1,378 | 1,378 | 1,399.39 | 1,370 | 94,505 |
| November 06, 2025 | 1,390 | 1,384 | 1,384 | 1,414 | 1,381.99 | 103,571 |
| November 05, 2025 | 1,396 | 1,398 | 1,398 | 1,410 | 1,390 | 56,753 |
| November 04, 2025 | 1,400 | 1,392 | 1,392 | 1,414 | 1,370 | 45,982 |
| November 03, 2025 | 1,410 | 1,402 | 1,402 | 1,410 | 1,384 | 89,304 |
| October 31, 2025 | 1,406 | 1,392 | 1,392 | 1,426 | 1,392 | 52,662 |
| October 30, 2025 | 1,421.56 | 1,406 | 1,406 | 1,444 | 1,400 | 78,752 |
| October 29, 2025 | 1,434 | 1,418 | 1,411.75 | 1,436 | 1,410 | 80,497 |
| October 28, 2025 | 1,435.91 | 1,430 | 1,423.7 | 1,440 | 1,413.67 | 56,620 |
| October 27, 2025 | 1,418.62 | 1,426 | 1,419.71 | 1,436 | 1,412 | 54,788 |
| October 24, 2025 | 1,422 | 1,424 | 1,417.72 | 1,424 | 1,365.05 | 90,219 |
| October 23, 2025 | 1,401.08 | 1,396 | 1,389.85 | 1,420 | 1,390 | 57,132 |
| October 22, 2025 | 1,386.33 | 1,400 | 1,400 | 1,412 | 1,386.33 | 82,275 |
| October 21, 2025 | 1,374.87 | 1,392 | 1,392 | 1,398 | 1,374.87 | 74,037 |
| October 20, 2025 | 1,364 | 1,370 | 1,370 | 1,378 | 1,357.64 | 84,271 |
| October 17, 2025 | 1,372.58 | 1,354 | 1,354 | 1,373.12 | 1,336 | 119,224 |
| October 16, 2025 | 1,390 | 1,374 | 1,374 | 1,390 | 1,361.4 | 45,320 |
| October 15, 2025 | 1,383.01 | 1,382 | 1,382 | 1,406.69 | 1,366 | 66,329 |
| October 14, 2025 | 1,394 | 1,376 | 1,376 | 1,394 | 1,366 | 79,952 |
| October 13, 2025 | 1,420 | 1,380 | 1,380 | 1,426 | 1,372 | 143,415 |
| October 10, 2025 | 1,414 | 1,420 | 1,420 | 1,428 | 1,410 | 72,255 |
| October 09, 2025 | 1,427.6 | 1,426 | 1,426 | 1,442 | 1,418 | 120,276 |
| October 08, 2025 | 1,418 | 1,434 | 1,434 | 1,440 | 1,418 | 74,782 |
| October 07, 2025 | 1,429.34 | 1,434 | 1,434 | 1,458 | 1,420 | 49,126 |
| October 06, 2025 | 1,420 | 1,436 | 1,436 | 1,458 | 1,418 | 71,868 |
| October 03, 2025 | 1,419.2 | 1,444 | 1,444 | 1,450 | 1,414 | 76,921 |
| October 02, 2025 | 1,430.94 | 1,440 | 1,440 | 1,450.32 | 1,430.94 | 35,693 |
| October 01, 2025 | 1,427.9 | 1,442 | 1,442 | 1,442 | 1,422.34 | 86,833 |
| September 30, 2025 | 1,430.17 | 1,444 | 1,444 | 1,444 | 1,422 | 49,088 |
| September 29, 2025 | 1,436.13 | 1,442 | 1,442 | 1,442 | 1,428 | 48,659 |
| September 26, 2025 | 1,431.55 | 1,430 | 1,430 | 1,444 | 1,424 | 60,079 |
| September 25, 2025 | 1,426 | 1,432 | 1,432 | 1,442 | 1,426 | 26,985 |
| September 24, 2025 | 1,414 | 1,440 | 1,440 | 1,444.37 | 1,414 | 64,669 |
| September 23, 2025 | 1,430 | 1,448 | 1,448 | 1,456 | 1,430 | 32,991 |
| September 22, 2025 | 1,462 | 1,438 | 1,438 | 1,462 | 1,436 | 30,043 |
| September 19, 2025 | 1,456 | 1,438 | 1,438 | 1,456 | 1,438 | 48,884 |
| September 18, 2025 | 1,438 | 1,446 | 1,446 | 1,450 | 1,412 | 28,640 |
| September 17, 2025 | 1,442 | 1,438 | 1,438 | 1,462 | 1,427.09 | 36,345 |
| September 16, 2025 | 1,444 | 1,434 | 1,434 | 1,460 | 1,432 | 55,093 |
| September 15, 2025 | 1,462 | 1,458 | 1,458 | 1,466.1 | 1,417.01 | 122,980 |
| September 12, 2025 | 1,453.6 | 1,450 | 1,450 | 1,462 | 1,440 | 54,954 |