1,684.00
+2(+0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,739 | 1,682 | 1,682 | 1,743 | 1,682 | 9.17M |
| December 03, 2025 | 1,727 | 1,750 | 1,750 | 1,798.26 | 1,727 | 4.8M |
| December 02, 2025 | 1,759.5 | 1,724.5 | 1,724.5 | 1,762 | 1,724.5 | 3.38M |
| December 01, 2025 | 1,740 | 1,747.5 | 1,747.5 | 1,786.74 | 1,732.5 | 4.21M |
| November 28, 2025 | 1,746 | 1,735.5 | 1,735.5 | 1,749 | 1,725.5 | 3.51M |
| November 27, 2025 | 1,733.5 | 1,742 | 1,742 | 1,755 | 1,721.5 | 2.54M |
| November 26, 2025 | 1,719.5 | 1,716.5 | 1,716.5 | 1,721 | 1,702.5 | 3.63M |
| November 25, 2025 | 1,742.5 | 1,733.5 | 1,733.5 | 1,742.5 | 1,707.5 | 6.13M |
| November 24, 2025 | 1,770 | 1,729 | 1,729 | 1,771 | 1,729 | 9.52M |
| November 21, 2025 | 1,704.5 | 1,768 | 1,768 | 1,815.67 | 1,704 | 4.18M |
| November 20, 2025 | 1,705 | 1,704 | 1,704 | 1,713 | 1,680.5 | 3.38M |
| November 19, 2025 | 1,733 | 1,702 | 1,702 | 1,740.5 | 1,701.5 | 10.23M |
| November 18, 2025 | 1,751 | 1,731.5 | 1,731.5 | 1,780.93 | 1,730.5 | 6.57M |
| November 17, 2025 | 1,803 | 1,777.5 | 1,777.5 | 1,807 | 1,769.5 | 3.28M |
| November 14, 2025 | 1,824 | 1,793.5 | 1,793.5 | 1,844 | 1,790.5 | 3.65M |
| November 13, 2025 | 1,861.5 | 1,818 | 1,818 | 1,869 | 1,811.5 | 3.4M |
| November 12, 2025 | 1,858 | 1,855 | 1,855 | 1,875 | 1,854 | 6.55M |
| November 11, 2025 | 1,809 | 1,851 | 1,851 | 1,854.5 | 1,807 | 8.1M |
| November 10, 2025 | 1,840 | 1,816.5 | 1,816.5 | 1,865 | 1,800 | 11.9M |
| November 07, 2025 | 1,677 | 1,726.5 | 1,726.5 | 1,733.5 | 1,672 | 5.48M |
| November 06, 2025 | 1,727 | 1,680 | 1,680 | 1,767 | 1,664 | 12.67M |
| November 05, 2025 | 1,768.5 | 1,797.5 | 1,797.5 | 1,806 | 1,760.5 | 4.47M |
| November 04, 2025 | 1,778 | 1,787 | 1,787 | 1,796.88 | 1,763.5 | 7.2M |
| November 03, 2025 | 1,747.5 | 1,776.5 | 1,776.5 | 1,792.5 | 1,742.5 | 4.19M |
| October 31, 2025 | 1,736.5 | 1,750 | 1,750 | 1,760.5 | 1,730.5 | 4.28M |
| October 30, 2025 | 1,712 | 1,733 | 1,733 | 1,738.5 | 1,700 | 6.97M |
| October 29, 2025 | 1,768.5 | 1,755.5 | 1,755.5 | 1,778.5 | 1,750 | 3.11M |
| October 28, 2025 | 1,782 | 1,777.5 | 1,777.5 | 1,792.5 | 1,775.76 | 3.02M |
| October 27, 2025 | 1,805 | 1,785 | 1,785 | 1,808 | 1,759 | 4.58M |
| October 24, 2025 | 1,820.5 | 1,811 | 1,811 | 1,828 | 1,803 | 2.75M |
| October 23, 2025 | 1,824 | 1,826 | 1,826 | 1,840.5 | 1,812.5 | 2.92M |
| October 22, 2025 | 1,835 | 1,851 | 1,851 | 1,856.5 | 1,811.5 | 3.38M |
| October 21, 2025 | 1,831.5 | 1,835.5 | 1,835.5 | 1,847 | 1,827 | 3.64M |
| October 20, 2025 | 1,815.5 | 1,834 | 1,834 | 1,846.73 | 1,800.5 | 4.35M |
| October 17, 2025 | 1,790 | 1,826.5 | 1,826.5 | 1,826.5 | 1,782 | 5.84M |
| October 16, 2025 | 1,755 | 1,802 | 1,802 | 1,802 | 1,750 | 5.94M |
| October 15, 2025 | 1,774 | 1,775.5 | 1,775.5 | 1,798.5 | 1,763.5 | 6.14M |
| October 14, 2025 | 1,800.5 | 1,770.5 | 1,770.5 | 1,808.5 | 1,768 | 3.67M |
| October 13, 2025 | 1,800 | 1,797.5 | 1,797.5 | 1,807 | 1,776.28 | 2.92M |
| October 10, 2025 | 1,812.5 | 1,800.5 | 1,800.5 | 1,843.2 | 1,792 | 4.45M |
| October 09, 2025 | 1,797.5 | 1,791.5 | 1,791.5 | 1,805 | 1,776 | 3.35M |
| October 08, 2025 | 1,782 | 1,793 | 1,793 | 1,793 | 1,767.5 | 2.79M |
| October 07, 2025 | 1,774.5 | 1,778.5 | 1,778.5 | 1,790.5 | 1,736.87 | 4.51M |
| October 06, 2025 | 1,786 | 1,760 | 1,760 | 1,789 | 1,755 | 4.32M |
| October 03, 2025 | 1,792 | 1,793.5 | 1,793.5 | 1,807.5 | 1,783.29 | 3.06M |
| October 02, 2025 | 1,797.5 | 1,795 | 1,795 | 1,808 | 1,786.5 | 3.29M |
| October 01, 2025 | 1,778 | 1,790 | 1,790 | 1,826.5 | 1,776.5 | 4.16M |
| September 30, 2025 | 1,765 | 1,775.5 | 1,775.5 | 1,775.5 | 1,740.91 | 4.24M |
| September 29, 2025 | 1,746.5 | 1,768 | 1,768 | 1,779 | 1,741 | 5.1M |
| September 26, 2025 | 1,752 | 1,749 | 1,749 | 1,763 | 1,737 | 3.71M |
| September 25, 2025 | 1,772 | 1,766 | 1,766 | 1,797 | 1,760.85 | 5.22M |
| September 24, 2025 | 1,781.5 | 1,772 | 1,772 | 1,783.5 | 1,758 | 6.28M |
| September 23, 2025 | 1,790 | 1,779 | 1,779 | 1,805.5 | 1,775.5 | 5.27M |
| September 22, 2025 | 1,805 | 1,780 | 1,780 | 1,809.5 | 1,779 | 3.73M |
| September 19, 2025 | 1,808.5 | 1,815.5 | 1,815.5 | 1,834.5 | 1,808.5 | 8.26M |
| September 18, 2025 | 1,821 | 1,815.5 | 1,815.5 | 1,830.5 | 1,807 | 4.29M |
| September 17, 2025 | 1,839 | 1,836.5 | 1,836.5 | 1,848 | 1,820.5 | 3.87M |
| September 16, 2025 | 1,836 | 1,841 | 1,841 | 1,848 | 1,825.5 | 6.13M |
| September 15, 2025 | 1,885 | 1,846.5 | 1,846.5 | 1,889.5 | 1,846.5 | 2.79M |
| September 12, 2025 | 1,904 | 1,869 | 1,869 | 1,905.25 | 1,835.5 | 3.52M |