1,086.00
+10(+0.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,076 | 1,086 | 1,086 | 1,101.9 | 1,066 | 119,664 |
| December 04, 2025 | 1,076 | 1,076 | 1,076 | 1,084 | 1,060 | 117,255 |
| December 03, 2025 | 1,074 | 1,072 | 1,072 | 1,088 | 1,059.56 | 60,063 |
| December 02, 2025 | 1,054 | 1,072 | 1,072 | 1,074 | 1,040 | 89,454 |
| December 01, 2025 | 1,128 | 1,050 | 1,050 | 1,128 | 1,050 | 229,830 |
| November 28, 2025 | 1,128 | 1,090 | 1,090 | 1,128 | 1,082 | 105,964 |
| November 27, 2025 | 1,060 | 1,114 | 1,114 | 1,126 | 1,060 | 350,952 |
| November 26, 2025 | 1,126 | 1,090 | 1,090 | 1,126 | 1,074 | 64,720 |
| November 25, 2025 | 1,105.84 | 1,094 | 1,094 | 1,118 | 1,074 | 193,773 |
| November 24, 2025 | 1,102 | 1,110 | 1,110 | 1,156 | 1,091.52 | 116,156 |
| November 21, 2025 | 1,144 | 1,118 | 1,118 | 1,154 | 1,104.64 | 220,657 |
| November 20, 2025 | 1,168 | 1,158 | 1,158 | 1,182 | 1,132 | 147,308 |
| November 19, 2025 | 1,190 | 1,150 | 1,150 | 1,192 | 1,142 | 187,823 |
| November 18, 2025 | 1,162 | 1,178 | 1,178 | 1,190 | 1,150.11 | 256,289 |
| November 17, 2025 | 1,190.8 | 1,184 | 1,184 | 1,218 | 1,152 | 121,379 |
| November 14, 2025 | 1,220 | 1,196 | 1,196 | 1,254 | 1,154.97 | 152,964 |
| November 13, 2025 | 1,260 | 1,242 | 1,242 | 1,288 | 1,242 | 57,147 |
| November 12, 2025 | 1,255 | 1,262 | 1,262 | 1,276 | 1,243.47 | 92,952 |
| November 11, 2025 | 1,276 | 1,258 | 1,258 | 1,276 | 1,236 | 253,489 |
| November 10, 2025 | 1,226 | 1,274 | 1,274 | 1,274 | 1,226 | 119,950 |
| November 07, 2025 | 1,222 | 1,246 | 1,246 | 1,258 | 1,222 | 109,927 |
| November 06, 2025 | 1,252 | 1,230 | 1,230 | 1,304 | 1,216 | 240,017 |
| November 05, 2025 | 1,282 | 1,296 | 1,296 | 1,312 | 1,266.78 | 119,173 |
| November 04, 2025 | 1,338 | 1,296 | 1,296 | 1,338 | 1,281.8 | 181,887 |
| November 03, 2025 | 1,370 | 1,308 | 1,308 | 1,370 | 1,292 | 111,140 |
| October 31, 2025 | 1,302 | 1,340 | 1,340 | 1,360 | 1,302 | 123,038 |
| October 30, 2025 | 1,316 | 1,346 | 1,346 | 1,368 | 1,316 | 128,277 |
| October 29, 2025 | 1,358 | 1,344 | 1,344 | 1,358 | 1,330 | 142,064 |
| October 28, 2025 | 1,326 | 1,350 | 1,350 | 1,356 | 1,324 | 69,621 |
| October 27, 2025 | 1,388 | 1,344 | 1,344 | 1,388 | 1,338 | 90,833 |
| October 24, 2025 | 1,390 | 1,380 | 1,380 | 1,390 | 1,340.89 | 464,326 |
| October 23, 2025 | 1,366 | 1,370 | 1,370 | 1,380 | 1,326 | 124,398 |
| October 22, 2025 | 1,336 | 1,346 | 1,346 | 1,372 | 1,336 | 171,340 |
| October 21, 2025 | 1,328 | 1,340 | 1,340 | 1,350 | 1,262 | 186,957 |
| October 20, 2025 | 1,278 | 1,304 | 1,304 | 1,320 | 1,244 | 120,616 |
| October 17, 2025 | 1,282 | 1,240 | 1,240 | 1,312 | 1,212 | 140,710 |
| October 16, 2025 | 1,276 | 1,290 | 1,290 | 1,302 | 1,274 | 86,899 |
| October 15, 2025 | 1,310 | 1,280 | 1,280 | 1,330 | 1,280 | 88,040 |
| October 14, 2025 | 1,300 | 1,302 | 1,302 | 1,304 | 1,272.71 | 151,212 |
| October 13, 2025 | 1,290 | 1,294 | 1,294 | 1,318 | 1,284 | 664,274 |
| October 10, 2025 | 1,316 | 1,304 | 1,304 | 1,352 | 1,290.22 | 193,235 |
| October 09, 2025 | 1,312 | 1,342 | 1,342 | 1,378 | 1,312 | 63,092 |
| October 08, 2025 | 1,348 | 1,368 | 1,368 | 1,374 | 1,296 | 105,062 |
| October 07, 2025 | 1,362 | 1,322 | 1,322 | 1,404 | 1,294.97 | 269,156 |
| October 06, 2025 | 1,390 | 1,372 | 1,372 | 1,422 | 1,365.68 | 75,361 |
| October 03, 2025 | 1,394 | 1,394 | 1,394 | 1,430 | 1,364 | 109,401 |
| October 02, 2025 | 1,310 | 1,396 | 1,396 | 1,400 | 1,310 | 147,005 |
| October 01, 2025 | 1,434 | 1,338 | 1,338 | 1,444 | 1,314 | 205,419 |
| September 30, 2025 | 1,412 | 1,432 | 1,432 | 1,438 | 1,396 | 140,162 |
| September 29, 2025 | 1,378 | 1,400 | 1,400 | 1,408.14 | 1,338 | 142,166 |
| September 26, 2025 | 1,294 | 1,354 | 1,354 | 1,370 | 1,294 | 80,714 |
| September 25, 2025 | 1,378 | 1,330 | 1,330 | 1,398 | 1,281 | 324,440 |
| September 24, 2025 | 1,372 | 1,386 | 1,386 | 1,404 | 1,310 | 102,180 |
| September 23, 2025 | 1,360 | 1,352 | 1,352 | 1,369.39 | 1,334 | 163,147 |
| September 22, 2025 | 1,348 | 1,354 | 1,354 | 1,364 | 1,325.7 | 198,451 |
| September 19, 2025 | 1,346 | 1,338 | 1,338 | 1,362.44 | 1,320 | 138,200 |
| September 18, 2025 | 1,317.32 | 1,332 | 1,332 | 1,346 | 1,310 | 66,747 |
| September 17, 2025 | 1,440 | 1,318 | 1,318 | 1,440 | 1,290.54 | 149,594 |
| September 16, 2025 | 1,404 | 1,396 | 1,396 | 1,458 | 1,390 | 252,906 |
| September 15, 2025 | 1,362 | 1,450 | 1,450 | 1,458 | 1,360 | 199,147 |