1,123.40
+9.7(+0.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,118.42 | 1,123.4 | 1,123.4 | 1,123.4 | 1,113.6 | 16,094 |
| December 03, 2025 | 1,113.24 | 1,113.7 | 1,113.7 | 1,121 | 1,106.32 | 5,861 |
| December 02, 2025 | 1,121.63 | 1,113.1 | 1,113.1 | 1,123.2 | 1,113.1 | 1,801 |
| December 01, 2025 | 1,126 | 1,124.7 | 1,124.7 | 1,130.56 | 1,121 | 4,457 |
| November 28, 2025 | 1,130.8 | 1,130.8 | 1,130.8 | 1,140.77 | 1,130.4 | 5,010 |
| November 27, 2025 | 1,138.6 | 1,135.2 | 1,135.2 | 1,139.84 | 1,134.2 | 4,408 |
| November 26, 2025 | 1,139.62 | 1,137.8 | 1,137.8 | 1,141.94 | 1,133.6 | 3,221 |
| November 25, 2025 | 1,124.24 | 1,134.3 | 1,134.3 | 1,134.3 | 1,116.2 | 7,400 |
| November 24, 2025 | 1,103.01 | 1,120.1 | 1,120.1 | 1,120.1 | 1,097.01 | 3,699 |
| November 21, 2025 | 1,060 | 1,086.3 | 1,086.3 | 1,088.8 | 1,060 | 7,003 |
| November 20, 2025 | 1,069.78 | 1,079.7 | 1,079.7 | 1,086 | 1,065.47 | 10,414 |
| November 19, 2025 | 1,047 | 1,051.9 | 1,051.9 | 1,057.6 | 1,047 | 7,755 |
| November 18, 2025 | 1,038.12 | 1,041.7 | 1,041.7 | 1,043.39 | 1,023.8 | 10,291 |
| November 17, 2025 | 1,052.2 | 1,052.8 | 1,052.8 | 1,055 | 1,050.07 | 3,538 |
| November 14, 2025 | 1,064 | 1,056.8 | 1,056.8 | 1,064 | 1,040.4 | 7,099 |
| November 13, 2025 | 1,080.4 | 1,069.2 | 1,069.2 | 1,080.4 | 1,069.2 | 744 |
| November 12, 2025 | 1,073.21 | 1,076.2 | 1,076.2 | 1,083.6 | 1,072.62 | 3,551 |
| November 11, 2025 | 1,052.44 | 1,060.3 | 1,060.3 | 1,063.2 | 1,049.81 | 9,120 |
| November 10, 2025 | 1,040 | 1,043.4 | 1,043.4 | 1,051.2 | 1,039.8 | 8,239 |
| November 07, 2025 | 1,045.86 | 1,026.6 | 1,026.6 | 1,045.86 | 1,024.6 | 2,240 |
| November 06, 2025 | 1,067.6 | 1,035.3 | 1,035.3 | 1,067.6 | 1,032.6 | 4,911 |
| November 05, 2025 | 1,048 | 1,047.7 | 1,047.7 | 1,060.4 | 1,047.42 | 1,961 |
| November 04, 2025 | 1,051.2 | 1,061.8 | 1,061.8 | 1,065.6 | 1,050.43 | 4,313 |
| November 03, 2025 | 1,063 | 1,045 | 1,045 | 1,064.2 | 1,040.2 | 9,065 |
| October 31, 2025 | 1,054 | 1,057.4 | 1,057.4 | 1,061.2 | 1,047.07 | 9,769 |
| October 30, 2025 | 1,054 | 1,053.2 | 1,053.2 | 1,057.6 | 1,048 | 2,462 |
| October 29, 2025 | 1,038.46 | 1,050.1 | 1,050.1 | 1,050.1 | 1,034.8 | 4,486 |
| October 28, 2025 | 1,038.56 | 1,033.7 | 1,033.7 | 1,040.7 | 1,033.19 | 11,028 |
| October 27, 2025 | 1,049.98 | 1,036.3 | 1,036.3 | 1,056.4 | 1,035.8 | 13,319 |
| October 24, 2025 | 1,031.79 | 1,044.4 | 1,044.4 | 1,044.4 | 1,031.79 | 1,071 |
| October 23, 2025 | 1,027.2 | 1,025.1 | 1,025.1 | 1,027.2 | 1,022.6 | 3,189 |
| October 22, 2025 | 1,029.61 | 1,019.7 | 1,019.7 | 1,029.61 | 1,019.7 | 6,575 |
| October 21, 2025 | 1,013.96 | 1,022.2 | 1,022.2 | 1,022.2 | 1,013.96 | 1,490 |
| October 20, 2025 | 996.19 | 1,014 | 1,014 | 1,014 | 995.5 | 3,369 |
| October 17, 2025 | 984.6 | 989 | 989 | 1,006.4 | 980.25 | 7,002 |
| October 16, 2025 | 986.3 | 1,001.3 | 1,001.3 | 1,002.6 | 986.3 | 361 |
| October 15, 2025 | 982.09 | 983.1 | 983.1 | 991.3 | 980.48 | 3,068 |
| October 14, 2025 | 971.99 | 971.85 | 971.85 | 975 | 968.1 | 1,243 |
| October 13, 2025 | 974.5 | 975.45 | 975.45 | 980.14 | 969.7 | 3,203 |
| October 10, 2025 | 1,000.4 | 971.5 | 991.82 | 1,002.6 | 971.5 | 2,560 |
| October 09, 2025 | 1,001.84 | 1,001.75 | 1,001.75 | 1,002.19 | 998.2 | 2,284 |
| October 08, 2025 | 983.49 | 994.1 | 994.1 | 994.6 | 979.83 | 4,980 |
| October 07, 2025 | 987.81 | 980.1 | 980.1 | 993.3 | 980.1 | 793 |
| October 06, 2025 | 996.7 | 989.35 | 989.35 | 999.11 | 989.35 | 3,187 |
| October 03, 2025 | 977.45 | 988.75 | 988.75 | 996.1 | 977 | 5,891 |
| October 02, 2025 | 976.1 | 974.6 | 974.6 | 982 | 972.43 | 1,195 |
| October 01, 2025 | 949.65 | 961.8 | 961.8 | 961.8 | 944.2 | 1,815 |
| September 30, 2025 | 931.76 | 938.95 | 938.95 | 940 | 931.76 | 1,042 |
| September 29, 2025 | 930.5 | 932.55 | 932.55 | 935.4 | 927.2 | 227 |
| September 26, 2025 | 932 | 925.3 | 925.3 | 932 | 923.6 | 2,033 |
| September 25, 2025 | 931.58 | 924.15 | 924.15 | 934.7 | 924.15 | 1,317 |
| September 24, 2025 | 943.05 | 939.7 | 939.7 | 949.1 | 939.7 | 10,228 |
| September 23, 2025 | 951.28 | 953.45 | 953.45 | 953.45 | 949.83 | 1,283 |
| September 22, 2025 | 947.9 | 951.95 | 951.95 | 951.95 | 942.5 | 2,449 |
| September 19, 2025 | 950.9 | 948.65 | 948.65 | 955.09 | 948 | 200 |
| September 18, 2025 | 938.17 | 940.25 | 940.25 | 943.8 | 938.17 | 4,345 |
| September 17, 2025 | 931.26 | 930.35 | 930.35 | 933.5 | 927.7 | 408 |
| September 16, 2025 | 926.25 | 924.2 | 924.2 | 927.4 | 913.2 | 2,657 |
| September 15, 2025 | 934.66 | 926.35 | 926.35 | 935 | 926.35 | 1,235 |
| September 12, 2025 | 946.1 | 938.75 | 938.75 | 949.43 | 938.75 | 2,247 |