1,390.90
+5.3(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,395.4 | 1,390.9 | 1,390.9 | 1,395.4 | 1,389.87 | 808 |
| December 03, 2025 | 1,387 | 1,385.6 | 1,385.6 | 1,416 | 1,385.13 | 4,290 |
| December 02, 2025 | 1,390.2 | 1,391.4 | 1,391.4 | 1,396 | 1,390.2 | 169 |
| December 01, 2025 | 1,387.2 | 1,390.9 | 1,390.9 | 1,390.9 | 1,378.8 | 468 |
| November 28, 2025 | 1,391.11 | 1,389.6 | 1,389.6 | 1,391.85 | 1,389.6 | 16 |
| November 27, 2025 | 1,378.8 | 1,360 | 1,360 | 1,384.92 | 1,360 | 109 |
| November 26, 2025 | 1,380.53 | 1,382.8 | 1,382.8 | 1,384.18 | 1,380.53 | 9 |
| November 25, 2025 | 1,367.5 | 1,367.5 | 1,367.5 | 1,367.5 | 1,367.5 | 0 |
| November 24, 2025 | 1,355.67 | 1,359.8 | 1,359.8 | 1,359.8 | 1,355.28 | 1,334 |
| November 21, 2025 | 1,342 | 1,346 | 1,346 | 1,346 | 1,340.69 | 402 |
| November 20, 2025 | 1,354.11 | 1,350.4 | 1,350.4 | 1,354.11 | 1,350.4 | 130 |
| November 19, 2025 | 1,356.4 | 1,358.2 | 1,358.2 | 1,358.2 | 1,356.4 | 624 |
| November 18, 2025 | 1,352.4 | 1,323.4 | 1,323.4 | 1,356.6 | 1,323.4 | 588 |
| November 17, 2025 | 1,372.8 | 1,374.7 | 1,374.7 | 1,389 | 1,372.8 | 689 |
| November 14, 2025 | 1,384.8 | 1,392 | 1,392 | 1,392 | 1,380.35 | 377 |
| November 13, 2025 | 1,420.4 | 1,405.5 | 1,405.5 | 1,423 | 1,405.5 | 7 |
| November 12, 2025 | 1,419.2 | 1,416 | 1,416 | 1,427.63 | 1,416 | 147 |
| November 11, 2025 | 1,414.8 | 1,407.2 | 1,407.2 | 1,414.8 | 1,404.17 | 259 |
| November 10, 2025 | 1,406.6 | 1,401.6 | 1,401.6 | 1,409.2 | 1,398.2 | 13 |
| November 07, 2025 | 1,403 | 1,368.4 | 1,368.4 | 1,403 | 1,368.4 | 103 |
| November 06, 2025 | 1,401.8 | 1,388.4 | 1,388.4 | 1,409.6 | 1,388.4 | 59 |
| November 05, 2025 | 1,398.6 | 1,399.7 | 1,399.7 | 1,406.4 | 1,393 | 132 |
| November 04, 2025 | 1,389.2 | 1,401.1 | 1,401.1 | 1,404.85 | 1,389.2 | 596 |
| November 03, 2025 | 1,412.4 | 1,403 | 1,403 | 1,415.2 | 1,403 | 3,987 |
| October 31, 2025 | 1,405.28 | 1,411.5 | 1,411.5 | 1,411.6 | 1,405.28 | 34 |
| October 30, 2025 | 1,429.8 | 1,420.6 | 1,420.6 | 1,429.8 | 1,414.8 | 975 |
| October 29, 2025 | 1,438.2 | 1,430.4 | 1,430.4 | 1,438.4 | 1,430.4 | 8 |
| October 28, 2025 | 1,428.52 | 1,438.1 | 1,438.1 | 1,440.87 | 1,425.4 | 210 |
| October 27, 2025 | 1,431.8 | 1,429.6 | 1,429.6 | 1,438.8 | 1,429.6 | 488 |
| October 24, 2025 | 1,420.64 | 1,429.2 | 1,429.2 | 1,429.2 | 1,420.4 | 1,014 |
| October 23, 2025 | 1,419.2 | 1,420.4 | 1,420.4 | 1,420.4 | 1,416.7 | 430 |
| October 22, 2025 | 1,421.8 | 1,415.9 | 1,415.9 | 1,421.8 | 1,415.9 | 663 |
| October 21, 2025 | 1,414.4 | 1,418.4 | 1,418.4 | 1,418.4 | 1,413.75 | 1,268 |
| October 20, 2025 | 1,394.8 | 1,404.4 | 1,404.4 | 1,408.29 | 1,394.6 | 2,229 |
| October 17, 2025 | 1,378.6 | 1,392.3 | 1,392.3 | 1,393.25 | 1,375.2 | 155 |
| October 16, 2025 | 1,392.8 | 1,394.4 | 1,394.4 | 1,401.72 | 1,391.4 | 57 |
| October 15, 2025 | 1,408.77 | 1,406.7 | 1,406.7 | 1,412.73 | 1,406.7 | 50 |
| October 14, 2025 | 1,389.2 | 1,392 | 1,387.8 | 1,392 | 1,380.4 | 69 |
| October 13, 2025 | 1,391.4 | 1,393 | 1,393 | 1,394 | 1,387.2 | 4,564 |
| October 10, 2025 | 1,418.72 | 1,384.4 | 1,384.4 | 1,435 | 1,384.4 | 536 |
| October 09, 2025 | 1,421.64 | 1,416.4 | 1,416.4 | 1,423.8 | 1,413.64 | 1,408 |
| October 08, 2025 | 1,412.4 | 1,415.1 | 1,415.1 | 1,415.1 | 1,407.2 | 2,424 |
| October 07, 2025 | 1,425.6 | 1,406.4 | 1,406.4 | 1,425.6 | 1,406.4 | 16 |
| October 06, 2025 | 1,422 | 1,421.3 | 1,421.3 | 1,424 | 1,415.2 | 125 |
| October 03, 2025 | 1,414.8 | 1,420.8 | 1,420.8 | 1,421.2 | 1,414.8 | 89 |
| October 02, 2025 | 1,394.29 | 1,408.2 | 1,408.2 | 1,408.2 | 1,394.29 | 4,933 |
| October 01, 2025 | 1,388.61 | 1,402.7 | 1,402.7 | 1,402.7 | 1,388.61 | 3,758 |
| September 30, 2025 | 1,409 | 1,397 | 1,397 | 1,409 | 1,397 | 139 |
| September 29, 2025 | 1,409.4 | 1,407 | 1,407 | 1,414.4 | 1,406.11 | 921 |
| September 26, 2025 | 1,412.8 | 1,407.6 | 1,407.6 | 1,412.8 | 1,407.6 | 303 |
| September 25, 2025 | 1,408.4 | 1,410.8 | 1,410.8 | 1,412.87 | 1,408.4 | 87 |
| September 24, 2025 | 1,419.6 | 1,413.6 | 1,413.6 | 1,425.6 | 1,413.6 | 97 |
| September 23, 2025 | 1,417.2 | 1,418.9 | 1,418.9 | 1,418.9 | 1,417.2 | 6 |
| September 22, 2025 | 1,412 | 1,415.4 | 1,415.4 | 1,417.6 | 1,412 | 259 |
| September 19, 2025 | 1,425.59 | 1,416.2 | 1,416.2 | 1,428.4 | 1,416.2 | 568 |
| September 18, 2025 | 1,410.2 | 1,428.7 | 1,428.7 | 1,428.7 | 1,410.2 | 0 |
| September 17, 2025 | 1,409.2 | 1,413.1 | 1,413.1 | 1,417.2 | 1,409.2 | 70 |
| September 16, 2025 | 1,403.81 | 1,399.9 | 1,399.9 | 1,407.4 | 1,396.97 | 624 |
| September 15, 2025 | 1,404.2 | 1,404.2 | 1,404.2 | 1,408.51 | 1,401.8 | 1,137 |
| September 12, 2025 | 1,407.37 | 1,400.3 | 1,400.3 | 1,407.37 | 1,400.3 | 35 |