1,978.00
-4(-0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,977.62 | 1,978 | 1,978 | 1,978 | 1,967.64 | 7,189 |
| December 03, 2025 | 1,990 | 1,982 | 1,982 | 1,990.5 | 1,980.22 | 6,224 |
| December 02, 2025 | 1,988.29 | 1,990 | 1,990 | 2,001 | 1,986.89 | 6,391 |
| December 01, 2025 | 1,990.76 | 1,990 | 1,990 | 1,994 | 1,983.44 | 5,885 |
| November 28, 2025 | 1,970 | 1,983 | 1,983 | 2,059.5 | 1,970 | 5,269 |
| November 27, 2025 | 1,957.79 | 1,959 | 1,959 | 1,965.38 | 1,953.88 | 1,578 |
| November 26, 2025 | 1,953.2 | 1,955 | 1,955 | 1,956.5 | 1,952.28 | 877 |
| November 25, 2025 | 1,961.5 | 1,940 | 1,940 | 1,961.5 | 1,937 | 821 |
| November 24, 2025 | 1,951.95 | 1,950 | 1,950 | 1,951.95 | 1,942.32 | 2,591 |
| November 21, 2025 | 1,945 | 1,952.5 | 1,952.5 | 1,954.5 | 1,944.46 | 1,763 |
| November 20, 2025 | 1,975.68 | 1,967.25 | 1,967.25 | 1,981.21 | 1,967.25 | 3,241 |
| November 19, 2025 | 1,977.31 | 1,976.5 | 1,976.5 | 1,987.17 | 1,976.1 | 4,098 |
| November 18, 2025 | 1,956.5 | 1,971.5 | 1,971.5 | 1,973.52 | 1,954.5 | 1,818 |
| November 17, 2025 | 1,968 | 1,969.25 | 1,969.25 | 1,972.34 | 1,965.46 | 9,846 |
| November 14, 2025 | 1,995.34 | 1,979.5 | 1,979.5 | 1,995.34 | 1,966.82 | 1,771 |
| November 13, 2025 | 2,000.4 | 1,991 | 1,991 | 2,001 | 1,988.72 | 10,360 |
| November 12, 2025 | 1,997 | 1,994.5 | 1,994.5 | 1,998.83 | 1,993.91 | 12,335 |
| November 11, 2025 | 1,983.5 | 1,984.5 | 1,984.5 | 1,987.5 | 1,980.25 | 27,808 |
| November 10, 2025 | 1,970.55 | 1,961.5 | 1,961.5 | 1,971 | 1,960.78 | 7,605 |
| November 07, 2025 | 1,955.5 | 1,946 | 1,946 | 1,959.75 | 1,942.5 | 16,529 |
| November 06, 2025 | 1,968.5 | 1,946.5 | 1,946.5 | 1,971.48 | 1,946.5 | 43,552 |
| November 05, 2025 | 1,967.5 | 1,971 | 1,971 | 1,972.5 | 1,966.18 | 8,739 |
| November 04, 2025 | 1,958.73 | 1,965 | 1,965 | 1,966.29 | 1,956.74 | 1,474 |
| November 03, 2025 | 1,961.58 | 1,956.5 | 1,956.5 | 1,963.75 | 1,953.28 | 26,871 |
| October 31, 2025 | 1,945.23 | 1,945.5 | 1,945.5 | 1,953 | 1,945.23 | 3,358 |
| October 30, 2025 | 1,921.89 | 1,943 | 1,943 | 1,943 | 1,921.89 | 5,784 |
| October 29, 2025 | 1,923.5 | 1,931.5 | 1,931.5 | 1,935.28 | 1,923.5 | 4,732 |
| October 28, 2025 | 1,897.6 | 1,910.75 | 1,910.75 | 1,911.29 | 1,892.5 | 5,654 |
| October 27, 2025 | 1,927.43 | 1,901.5 | 1,901.5 | 1,927.43 | 1,898 | 1,997 |
| October 24, 2025 | 1,923.01 | 1,919.25 | 1,919.25 | 1,925.75 | 1,904.5 | 5,472 |
| October 23, 2025 | 1,916.5 | 1,935 | 1,935 | 1,935 | 1,916.5 | 990 |
| October 22, 2025 | 1,915.09 | 1,896.75 | 1,896.75 | 1,916.5 | 1,896.72 | 3,598 |
| October 21, 2025 | 1,922 | 1,893.5 | 1,893.5 | 1,922 | 1,893.5 | 4,043 |
| October 20, 2025 | 1,899 | 1,915.5 | 1,915.5 | 1,915.5 | 1,899 | 11,443 |
| October 17, 2025 | 1,897.71 | 1,895.5 | 1,895.5 | 1,902.61 | 1,889.78 | 7,664 |
| October 16, 2025 | 1,896.85 | 1,907 | 1,907 | 1,910 | 1,891 | 4,941 |
| October 15, 2025 | 1,900.15 | 1,892 | 1,892 | 1,904.78 | 1,892 | 4,508 |
| October 14, 2025 | 1,896.54 | 1,897 | 1,897 | 1,905.5 | 1,887.83 | 4,343 |
| October 13, 2025 | 1,894.56 | 1,901 | 1,901 | 1,903.67 | 1,892.5 | 6,563 |
| October 10, 2025 | 1,897.5 | 1,875.5 | 1,875.5 | 1,906.95 | 1,875.5 | 51,942 |
| October 09, 2025 | 1,912.8 | 1,917.25 | 1,917.25 | 1,920 | 1,908.92 | 11,533 |
| October 08, 2025 | 1,907 | 1,908.5 | 1,908.5 | 1,911.62 | 1,902 | 7,083 |
| October 07, 2025 | 1,891.5 | 1,894.28 | 1,894.28 | 1,897.5 | 1,887.69 | 3,989 |
| October 06, 2025 | 1,889.5 | 1,883 | 1,883 | 1,894 | 1,880 | 1,964 |
| October 03, 2025 | 1,870.86 | 1,877.25 | 1,877.25 | 1,877.5 | 1,870 | 571 |
| October 02, 2025 | 1,864.5 | 1,869.5 | 1,869.5 | 1,873.78 | 1,861.26 | 934 |
| October 01, 2025 | 1,861.5 | 1,855.5 | 1,855.5 | 1,863 | 1,846.05 | 5,265 |
| September 30, 2025 | 1,865.5 | 1,858.75 | 1,858.75 | 1,865.5 | 1,856.7 | 864 |
| September 29, 2025 | 1,869.75 | 1,868 | 1,868 | 1,871.1 | 1,863.22 | 1,094 |
| September 26, 2025 | 1,868.39 | 1,872 | 1,872 | 1,872 | 1,866.28 | 1,999 |
| September 25, 2025 | 1,849.62 | 1,866 | 1,866 | 1,866 | 1,849.62 | 1,903 |
| September 24, 2025 | 1,837 | 1,848.5 | 1,848.5 | 1,849.78 | 1,834.5 | 652 |
| September 23, 2025 | 1,820 | 1,833.25 | 1,833.25 | 1,833.63 | 1,820 | 4,063 |
| September 22, 2025 | 1,832.5 | 1,822.5 | 1,822.5 | 1,837 | 1,815.98 | 3,062 |
| September 19, 2025 | 1,827.11 | 1,827 | 1,827 | 1,829.78 | 1,825.57 | 6,013 |
| September 18, 2025 | 1,817.5 | 1,819.5 | 1,819.5 | 1,825.11 | 1,813.7 | 6,576 |
| September 17, 2025 | 1,828.5 | 1,821 | 1,821 | 1,833.5 | 1,821 | 6,032 |
| September 16, 2025 | 1,834.5 | 1,838.25 | 1,838.25 | 1,838.25 | 1,830.83 | 3,705 |
| September 15, 2025 | 1,834 | 1,831.5 | 1,831.5 | 1,834.22 | 1,819.73 | 15,474 |
| September 12, 2025 | 1,825 | 1,827.75 | 1,827.75 | 1,829.28 | 1,813.32 | 8,389 |