2,007.00
+17.5(+0.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,002.69 | 2,007 | 2,007 | 2,007 | 1,998.87 | 8,842 |
| December 23, 2025 | 1,985 | 1,989.5 | 1,989.5 | 1,992.77 | 1,978.5 | 13,975 |
| December 22, 2025 | 1,988 | 1,974 | 1,974 | 1,988 | 1,973.2 | 15,164 |
| December 19, 2025 | 1,962 | 1,968 | 1,968 | 1,970.29 | 1,960 | 13,079 |
| December 18, 2025 | 1,974 | 1,968.25 | 1,968.25 | 1,974 | 1,959 | 11,621 |
| December 17, 2025 | 1,973 | 1,960 | 1,960 | 1,976.5 | 1,960 | 18,455 |
| December 16, 2025 | 1,955 | 1,940.5 | 1,940.5 | 1,958.5 | 1,939.89 | 12,461 |
| December 15, 2025 | 1,985.95 | 1,961.5 | 1,961.5 | 1,987 | 1,961.5 | 29,281 |
| December 12, 2025 | 1,997.5 | 1,976 | 1,976 | 2,001.5 | 1,976 | 24,083 |
| December 11, 2025 | 1,989 | 1,984.5 | 1,984.5 | 1,989.5 | 1,979.23 | 15,356 |
| December 10, 2025 | 1,995.43 | 1,988 | 1,988 | 1,995.94 | 1,987.65 | 7,810 |
| December 09, 2025 | 1,992.57 | 1,998.5 | 1,998.5 | 2,002.45 | 1,990.48 | 7,141 |
| December 08, 2025 | 2,025.92 | 2,006.5 | 2,006.5 | 2,027 | 2,005.55 | 52,035 |
| December 05, 2025 | 2,022 | 2,036.5 | 2,036.5 | 2,044.96 | 2,019.38 | 6,589 |
| December 04, 2025 | 2,011 | 2,011 | 2,011 | 2,011 | 1,995.22 | 7,217 |
| December 03, 2025 | 2,023.94 | 2,015.5 | 2,015.5 | 2,024.43 | 2,012 | 10,071 |
| December 02, 2025 | 2,023.5 | 2,024.5 | 2,024.5 | 2,031.2 | 2,020 | 12,056 |
| December 01, 2025 | 2,028 | 2,026 | 2,026 | 2,028.5 | 2,016.5 | 16,844 |
| November 28, 2025 | 1,985.77 | 2,015.5 | 2,015.5 | 2,045.25 | 1,952.58 | 13,890 |
| November 27, 2025 | 1,983.5 | 1,982.5 | 1,982.5 | 1,993.08 | 1,978.66 | 2,242 |
| November 26, 2025 | 1,976.5 | 1,981 | 1,981 | 1,989 | 1,970.75 | 22,597 |
| November 25, 2025 | 1,978 | 1,959.5 | 1,959.5 | 1,985.5 | 1,955.8 | 9,029 |
| November 24, 2025 | 1,982 | 1,979.75 | 1,979.75 | 1,982.37 | 1,967.22 | 23,282 |
| November 21, 2025 | 1,976.5 | 1,980.5 | 1,980.5 | 1,983 | 1,969.09 | 26,982 |
| November 20, 2025 | 2,008 | 1,996 | 1,996 | 2,013.8 | 1,996 | 19,082 |
| November 19, 2025 | 2,008 | 2,009 | 2,009 | 2,019.15 | 2,004 | 8,280 |
| November 18, 2025 | 1,986.5 | 1,997.5 | 1,997.5 | 2,000.05 | 1,985.5 | 10,883 |
| November 17, 2025 | 1,996 | 1,998.5 | 1,998.5 | 2,001.47 | 1,991.95 | 5,413 |
| November 14, 2025 | 2,023.19 | 2,006.5 | 2,006.5 | 2,030.6 | 1,988.57 | 11,652 |
| November 13, 2025 | 2,025.5 | 2,019 | 2,019 | 2,029 | 2,016.5 | 14,323 |
| November 12, 2025 | 2,023.21 | 2,020.5 | 2,020.5 | 2,027.29 | 2,018.88 | 32,057 |
| November 11, 2025 | 2,006.5 | 2,013 | 2,013 | 2,013.97 | 2,004.26 | 34,388 |
| November 10, 2025 | 1,995.41 | 1,985.5 | 1,985.5 | 2,015.5 | 1,982.15 | 17,283 |
| November 07, 2025 | 1,977.69 | 1,968.5 | 1,968.5 | 1,985.45 | 1,966.5 | 14,654 |
| November 06, 2025 | 1,990.5 | 1,966 | 1,966 | 1,995.5 | 1,966 | 15,792 |
| November 05, 2025 | 1,991.15 | 1,990 | 1,990 | 1,994.46 | 1,983.27 | 6,386 |
| November 04, 2025 | 1,981 | 1,987.5 | 1,987.5 | 1,989 | 1,978.53 | 24,449 |
| November 03, 2025 | 1,986.5 | 1,978 | 1,978 | 1,987.5 | 1,972.98 | 20,067 |
| October 31, 2025 | 1,967.5 | 1,964.25 | 1,964.25 | 1,975.44 | 1,959.5 | 23,213 |
| October 30, 2025 | 1,937.5 | 1,959 | 1,959 | 1,959.05 | 1,937 | 11,256 |
| October 29, 2025 | 1,941.78 | 1,946.5 | 1,946.5 | 1,950.61 | 1,938.5 | 11,238 |
| October 28, 2025 | 1,913.65 | 1,926 | 1,926 | 1,930 | 1,905.57 | 8,195 |
| October 27, 2025 | 1,965 | 1,928.5 | 1,928.5 | 1,965 | 1,927.5 | 6,250 |
| October 24, 2025 | 1,944 | 1,946 | 1,946 | 1,949.23 | 1,937 | 10,264 |
| October 23, 2025 | 1,933.5 | 1,952.5 | 1,952.5 | 1,952.5 | 1,933.5 | 8,256 |
| October 22, 2025 | 1,926.5 | 1,908.25 | 1,908.25 | 1,926.5 | 1,908.25 | 4,565 |
| October 21, 2025 | 1,929.18 | 1,904 | 1,904 | 1,929.18 | 1,900 | 14,431 |
| October 20, 2025 | 1,906 | 1,923.25 | 1,923.25 | 1,923.25 | 1,903 | 9,280 |
| October 17, 2025 | 1,902.18 | 1,900.25 | 1,900.25 | 1,909.68 | 1,889.5 | 10,880 |
| October 16, 2025 | 1,905.5 | 1,911.5 | 1,911.5 | 1,912.89 | 1,895.8 | 3,132 |
| October 15, 2025 | 1,905.85 | 1,900.5 | 1,900.5 | 1,912.18 | 1,899.68 | 14,519 |
| October 14, 2025 | 1,901.5 | 1,903.75 | 1,903.75 | 1,911.42 | 1,894.93 | 4,779 |
| October 13, 2025 | 1,899 | 1,907 | 1,907 | 1,912 | 1,895.5 | 8,480 |
| October 10, 2025 | 1,906.01 | 1,883.25 | 1,883.25 | 1,916.44 | 1,883.25 | 13,876 |
| October 09, 2025 | 1,921.06 | 1,928 | 1,928 | 1,932.75 | 1,920.45 | 48,650 |
| October 08, 2025 | 1,922.86 | 1,918 | 1,918 | 1,925.95 | 1,910.5 | 6,464 |
| October 07, 2025 | 1,900 | 1,903.75 | 1,903.75 | 1,909.02 | 1,895 | 9,294 |
| October 06, 2025 | 1,897 | 1,891 | 1,891 | 1,904.62 | 1,887.8 | 49,845 |
| October 03, 2025 | 1,881.34 | 1,885.75 | 1,885.75 | 1,889.5 | 1,878.98 | 6,338 |
| October 02, 2025 | 1,879 | 1,882 | 1,882 | 1,888.47 | 1,869.31 | 7,920 |