1,245.00
-2.625(-0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,253.25 | 1,249.13 | 1,249.13 | 1,253.75 | 1,244.75 | 770 |
| December 03, 2025 | 1,252.5 | 1,247.63 | 1,247.63 | 1,258 | 1,244.06 | 13,070 |
| December 02, 2025 | 1,256 | 1,253.75 | 1,253.75 | 1,258.56 | 1,251.75 | 385 |
| December 01, 2025 | 1,245.75 | 1,253.63 | 1,253.63 | 1,256.5 | 1,245.75 | 161 |
| November 28, 2025 | 1,249 | 1,248 | 1,248 | 1,270.5 | 1,245.01 | 4,914 |
| November 27, 2025 | 1,247.25 | 1,243 | 1,243 | 1,250 | 1,243 | 155 |
| November 26, 2025 | 1,239.75 | 1,244.25 | 1,244.25 | 1,245.7 | 1,239.75 | 5,765 |
| November 25, 2025 | 1,249.25 | 1,235.75 | 1,235.75 | 1,249.25 | 1,233.77 | 4,953 |
| November 24, 2025 | 1,234 | 1,240.88 | 1,240.88 | 1,245.75 | 1,234 | 787 |
| November 21, 2025 | 1,229.39 | 1,230.63 | 1,230.63 | 1,234.75 | 1,229.39 | 260 |
| November 20, 2025 | 1,256 | 1,253.25 | 1,253.25 | 1,256 | 1,250.5 | 215 |
| November 19, 2025 | 1,241 | 1,244 | 1,244 | 1,248.75 | 1,238.5 | 4,426 |
| November 18, 2025 | 1,232.75 | 1,238.5 | 1,238.5 | 1,239.75 | 1,231.75 | 12,131 |
| November 17, 2025 | 1,254.75 | 1,247.25 | 1,247.25 | 1,254.75 | 1,246.49 | 1,852 |
| November 14, 2025 | 1,254.06 | 1,266.25 | 1,266.25 | 1,267.72 | 1,250.25 | 4,971 |
| November 13, 2025 | 1,264.25 | 1,258.88 | 1,258.88 | 1,273.47 | 1,258.88 | 1,458 |
| November 12, 2025 | 1,264.5 | 1,268.13 | 1,268.13 | 1,274.2 | 1,264.5 | 9,293 |
| November 11, 2025 | 1,262.5 | 1,261.63 | 1,261.63 | 1,265.6 | 1,248.75 | 1,433 |
| November 10, 2025 | 1,255.94 | 1,252.25 | 1,252.25 | 1,258 | 1,251 | 334 |
| November 07, 2025 | 1,253 | 1,239.13 | 1,239.13 | 1,253 | 1,238.46 | 1,674 |
| November 06, 2025 | 1,257.49 | 1,249.88 | 1,249.88 | 1,270.25 | 1,249.88 | 1,147 |
| November 05, 2025 | 1,249 | 1,258.13 | 1,258.13 | 1,259.75 | 1,249 | 38,615 |
| November 04, 2025 | 1,248 | 1,256.75 | 1,256.75 | 1,256.92 | 1,244.75 | 10,106 |
| November 03, 2025 | 1,245 | 1,244.25 | 1,244.25 | 1,257.5 | 1,241 | 4,080 |
| October 31, 2025 | 1,244.25 | 1,237.5 | 1,237.5 | 1,253 | 1,235.79 | 10,977 |
| October 30, 2025 | 1,245.6 | 1,244 | 1,244 | 1,245.6 | 1,237.74 | 2,161 |
| October 29, 2025 | 1,235.25 | 1,243.88 | 1,243.88 | 1,252.5 | 1,235.25 | 242,509 |
| October 28, 2025 | 1,220.53 | 1,239.75 | 1,239.75 | 1,242.26 | 1,220.53 | 9,502 |
| October 27, 2025 | 1,239.5 | 1,234.5 | 1,234.5 | 1,244.75 | 1,227.75 | 8,285 |
| October 24, 2025 | 1,235 | 1,233.63 | 1,233.63 | 1,236.11 | 1,226.5 | 4,639 |
| October 23, 2025 | 1,226.75 | 1,229.13 | 1,229.13 | 1,229.13 | 1,218.25 | 1,837 |
| October 22, 2025 | 1,221.25 | 1,212.75 | 1,212.75 | 1,221.25 | 1,212.75 | 10,285 |
| October 21, 2025 | 1,221.75 | 1,210.63 | 1,210.63 | 1,222.5 | 1,208.75 | 8,533 |
| October 20, 2025 | 1,216 | 1,204 | 1,204 | 1,216.75 | 1,204 | 5,479 |
| October 17, 2025 | 1,196.05 | 1,192.5 | 1,192.5 | 1,206.5 | 1,192.5 | 23,207 |
| October 16, 2025 | 1,209.75 | 1,202.25 | 1,202.25 | 1,214.5 | 1,202.25 | 4,686 |
| October 15, 2025 | 1,211.2 | 1,207 | 1,207 | 1,213 | 1,207 | 26,339 |
| October 14, 2025 | 1,200.16 | 1,204.88 | 1,204.88 | 1,209 | 1,199.6 | 3,188 |
| October 13, 2025 | 1,194.25 | 1,199.5 | 1,199.5 | 1,210 | 1,194.25 | 10,728 |
| October 10, 2025 | 1,217.5 | 1,192.25 | 1,192.25 | 1,218.81 | 1,192.25 | 17,066 |
| October 09, 2025 | 1,219.25 | 1,215.38 | 1,215.38 | 1,219.25 | 1,212.49 | 142 |
| October 08, 2025 | 1,207.25 | 1,204.25 | 1,204.25 | 1,211.46 | 1,203.53 | 11,368 |
| October 07, 2025 | 1,213.5 | 1,192 | 1,192 | 1,216.45 | 1,192 | 4,224 |
| October 06, 2025 | 1,215 | 1,212 | 1,212 | 1,217.5 | 1,206.25 | 174,680 |
| October 03, 2025 | 1,210.06 | 1,213.25 | 1,213.25 | 1,216.5 | 1,210 | 6,423 |
| October 02, 2025 | 1,211.65 | 1,212.75 | 1,212.75 | 1,224.75 | 1,210.25 | 25,987 |
| October 01, 2025 | 1,227.56 | 1,233.25 | 1,212.16 | 1,241.25 | 1,227.56 | 2,646 |
| September 30, 2025 | 1,233.32 | 1,235.75 | 1,235.75 | 1,240.96 | 1,233.32 | 6,239 |
| September 29, 2025 | 1,236.5 | 1,236.75 | 1,236.75 | 1,240 | 1,233.75 | 162,678 |
| September 26, 2025 | 1,239 | 1,231.13 | 1,231.13 | 1,239 | 1,224.57 | 4,307 |
| September 25, 2025 | 1,227.75 | 1,232.38 | 1,232.38 | 1,235.75 | 1,227.75 | 8,583 |
| September 24, 2025 | 1,236.32 | 1,237.88 | 1,237.88 | 1,241 | 1,232 | 1,973 |
| September 23, 2025 | 1,237.75 | 1,235.88 | 1,235.88 | 1,237.75 | 1,231 | 1,636 |
| September 22, 2025 | 1,235.75 | 1,233.5 | 1,233.5 | 1,243 | 1,233.5 | 3,883 |
| September 19, 2025 | 1,231.25 | 1,242.38 | 1,242.38 | 1,247 | 1,231.25 | 2,283 |
| September 18, 2025 | 1,243.25 | 1,240.25 | 1,240.25 | 1,243.25 | 1,233.61 | 316 |
| September 17, 2025 | 1,244.5 | 1,236.75 | 1,236.75 | 1,244.5 | 1,234.25 | 10,062 |
| September 16, 2025 | 1,236.75 | 1,232.63 | 1,232.63 | 1,242.5 | 1,232.63 | 1,552 |
| September 15, 2025 | 1,245 | 1,238.38 | 1,238.38 | 1,245 | 1,227.75 | 16,432 |
| September 12, 2025 | 1,247.25 | 1,241 | 1,241 | 1,247.75 | 1,235.75 | 3,725 |