1,070.00
-8(-0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,098 | 1,070 | 1,070 | 1,098 | 1,056 | 1.07M |
| December 03, 2025 | 1,082 | 1,078 | 1,078 | 1,094 | 1,070 | 456,382 |
| December 02, 2025 | 1,078 | 1,090 | 1,090 | 1,104 | 1,058 | 851,988 |
| December 01, 2025 | 1,160 | 1,086 | 1,086 | 1,162 | 1,046 | 1.86M |
| November 28, 2025 | 1,162 | 1,160 | 1,160 | 1,170 | 1,140 | 898,061 |
| November 27, 2025 | 1,122 | 1,164 | 1,164 | 1,166 | 1,122 | 615,042 |
| November 26, 2025 | 1,078 | 1,136 | 1,136 | 1,137 | 1,078 | 942,699 |
| November 25, 2025 | 1,100 | 1,090 | 1,090 | 1,102 | 1,080 | 710,554 |
| November 24, 2025 | 1,082 | 1,084 | 1,084 | 1,104 | 1,082 | 476,912 |
| November 21, 2025 | 1,072 | 1,088 | 1,088 | 1,096 | 1,072 | 479,356 |
| November 20, 2025 | 1,096 | 1,092 | 1,092 | 1,102 | 1,072 | 771,599 |
| November 19, 2025 | 1,094 | 1,092 | 1,092 | 1,102 | 1,068 | 1.01M |
| November 18, 2025 | 1,082 | 1,096 | 1,096 | 1,110 | 1,080 | 895,944 |
| November 17, 2025 | 1,104 | 1,096 | 1,096 | 1,104 | 1,082 | 419,107 |
| November 14, 2025 | 1,098 | 1,090 | 1,090 | 1,100 | 1,080 | 466,498 |
| November 13, 2025 | 1,104 | 1,104 | 1,104 | 1,118 | 1,104 | 255,709 |
| November 12, 2025 | 1,118 | 1,108 | 1,108 | 1,122 | 1,108 | 328,607 |
| November 11, 2025 | 1,114 | 1,116 | 1,116 | 1,120 | 1,106 | 323,590 |
| November 10, 2025 | 1,130 | 1,110 | 1,110 | 1,130 | 1,108 | 213,414 |
| November 07, 2025 | 1,114 | 1,120 | 1,120 | 1,124 | 1,112 | 394,189 |
| November 06, 2025 | 1,118 | 1,122 | 1,122 | 1,136 | 1,114 | 191,400 |
| November 05, 2025 | 1,126 | 1,120 | 1,120 | 1,132 | 1,116 | 282,040 |
| November 04, 2025 | 1,112 | 1,122 | 1,122 | 1,126 | 1,106 | 573,134 |
| November 03, 2025 | 1,112 | 1,112 | 1,112 | 1,116 | 1,102 | 337,232 |
| October 31, 2025 | 1,144 | 1,112 | 1,112 | 1,144 | 1,106 | 520,340 |
| October 30, 2025 | 1,130 | 1,122 | 1,122 | 1,132 | 1,110 | 451,404 |
| October 29, 2025 | 1,140 | 1,136 | 1,136 | 1,150 | 1,134 | 360,777 |
| October 28, 2025 | 1,138 | 1,146 | 1,146 | 1,160 | 1,138 | 261,841 |
| October 27, 2025 | 1,170 | 1,162 | 1,162 | 1,170 | 1,154 | 1.01M |
| October 24, 2025 | 1,152 | 1,170 | 1,170 | 1,174 | 1,152 | 329,164 |
| October 23, 2025 | 1,168 | 1,172 | 1,172 | 1,182 | 1,152 | 707,128 |
| October 22, 2025 | 1,184 | 1,180 | 1,180 | 1,208 | 1,176 | 1.31M |
| October 21, 2025 | 1,142 | 1,176 | 1,176 | 1,180 | 1,140 | 823,669 |
| October 20, 2025 | 1,112 | 1,140 | 1,140 | 1,146 | 1,112 | 518,629 |
| October 17, 2025 | 1,122 | 1,118 | 1,118 | 1,130 | 1,110 | 1.09M |
| October 16, 2025 | 1,114 | 1,132 | 1,132 | 1,136 | 1,112 | 904,411 |
| October 15, 2025 | 1,138 | 1,118 | 1,118 | 1,138 | 1,105.8 | 819,414 |
| October 14, 2025 | 1,108 | 1,130 | 1,130 | 1,134 | 1,102 | 2.6M |
| October 13, 2025 | 965 | 1,114 | 1,114 | 1,178 | 961 | 2.67M |
| October 10, 2025 | 967 | 965 | 965 | 973 | 961 | 550,107 |
| October 09, 2025 | 968 | 966 | 966 | 971 | 960 | 296,633 |
| October 08, 2025 | 1,000 | 969 | 969 | 1,000 | 969 | 719,900 |
| October 07, 2025 | 1,010 | 999 | 999 | 1,014 | 999 | 477,843 |
| October 06, 2025 | 1,024 | 1,014 | 1,014 | 1,028.48 | 1,010 | 673,988 |
| October 03, 2025 | 1,028 | 1,030 | 1,030 | 1,030 | 1,006 | 752,961 |
| October 02, 2025 | 1,000 | 1,014 | 1,014 | 1,014 | 997 | 928,871 |
| October 01, 2025 | 971 | 999 | 999 | 999 | 964 | 409,471 |
| September 30, 2025 | 952 | 972 | 972 | 972 | 952 | 362,221 |
| September 29, 2025 | 953 | 960 | 960 | 960 | 948 | 281,940 |
| September 26, 2025 | 955 | 953 | 953 | 955 | 936 | 203,445 |
| September 25, 2025 | 953 | 934 | 934 | 953 | 932 | 404,288 |
| September 24, 2025 | 963 | 942 | 942 | 963 | 937 | 139,979 |
| September 23, 2025 | 934 | 941 | 941 | 956 | 933 | 273,959 |
| September 22, 2025 | 931 | 934 | 934 | 943 | 926 | 245,939 |
| September 19, 2025 | 945 | 941 | 941 | 951 | 935 | 915,878 |
| September 18, 2025 | 922 | 947 | 947 | 947 | 922 | 344,055 |
| September 17, 2025 | 933 | 935 | 935 | 947 | 929.9 | 400,752 |
| September 16, 2025 | 953 | 930 | 930 | 958 | 930 | 1.65M |
| September 15, 2025 | 909 | 923 | 923 | 924 | 907 | 533,008 |
| September 12, 2025 | 916 | 913 | 913 | 923 | 911 | 991,506 |