1,132.40
+1.6(+0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,127 | 1,132.4 | 1,132.4 | 1,132.4 | 1,124 | 8,806 |
| December 03, 2025 | 1,134 | 1,130.8 | 1,130.8 | 1,137.8 | 1,129.44 | 21,965 |
| December 02, 2025 | 1,140.6 | 1,140.2 | 1,140.2 | 1,143.6 | 1,136.37 | 10,865 |
| December 01, 2025 | 1,142.11 | 1,129.8 | 1,129.8 | 1,146.42 | 1,129.8 | 34,004 |
| November 28, 2025 | 1,149.03 | 1,138.4 | 1,138.4 | 1,149.03 | 1,122.81 | 96,549 |
| November 27, 2025 | 1,126.85 | 1,128.2 | 1,128.2 | 1,130.78 | 1,125.82 | 9,985 |
| November 26, 2025 | 1,124 | 1,123 | 1,123 | 1,126.4 | 1,119.79 | 22,584 |
| November 25, 2025 | 1,129.19 | 1,115.6 | 1,115.6 | 1,131.8 | 1,113.03 | 40,497 |
| November 24, 2025 | 1,124.9 | 1,121.8 | 1,121.8 | 1,130.74 | 1,118.2 | 26,808 |
| November 21, 2025 | 1,126 | 1,124.2 | 1,124.2 | 1,127.83 | 1,116.59 | 26,725 |
| November 20, 2025 | 1,140.4 | 1,135.2 | 1,135.2 | 1,146.76 | 1,135.2 | 14,094 |
| November 19, 2025 | 1,143.45 | 1,140.4 | 1,140.4 | 1,150.37 | 1,138.6 | 26,834 |
| November 18, 2025 | 1,128.78 | 1,144.6 | 1,144.6 | 1,145 | 1,128.78 | 24,111 |
| November 17, 2025 | 1,135.7 | 1,140.2 | 1,140.2 | 1,141.19 | 1,135.15 | 42,923 |
| November 14, 2025 | 1,144.65 | 1,143.6 | 1,143.6 | 1,148.8 | 1,132.8 | 35,398 |
| November 13, 2025 | 1,146 | 1,142 | 1,142 | 1,148.2 | 1,141.22 | 31,128 |
| November 12, 2025 | 1,155 | 1,146.6 | 1,146.6 | 1,159.7 | 1,146.6 | 34,867 |
| November 11, 2025 | 1,149 | 1,154 | 1,154 | 1,156.16 | 1,148.04 | 64,730 |
| November 10, 2025 | 1,140.6 | 1,138 | 1,138 | 1,149.2 | 1,136.14 | 65,767 |
| November 07, 2025 | 1,136.56 | 1,129.8 | 1,129.8 | 1,138.24 | 1,129.2 | 37,107 |
| November 06, 2025 | 1,141.44 | 1,130.4 | 1,130.4 | 1,145.77 | 1,130.4 | 44,017 |
| November 05, 2025 | 1,147.68 | 1,145.8 | 1,145.8 | 1,151.9 | 1,144.14 | 30,267 |
| November 04, 2025 | 1,147.6 | 1,150.2 | 1,150.2 | 1,151.16 | 1,144.39 | 77,097 |
| November 03, 2025 | 1,145.97 | 1,146.4 | 1,146.4 | 1,148.17 | 1,140.63 | 92,320 |
| October 31, 2025 | 1,140.12 | 1,137.5 | 1,137.5 | 1,143.27 | 1,134.04 | 21,033 |
| October 30, 2025 | 1,125.19 | 1,137 | 1,137 | 1,137 | 1,124.78 | 40,580 |
| October 29, 2025 | 1,123.64 | 1,131 | 1,131 | 1,134.17 | 1,123.45 | 11,468 |
| October 28, 2025 | 1,111 | 1,116.9 | 1,116.9 | 1,120.98 | 1,108.34 | 21,408 |
| October 27, 2025 | 1,124.99 | 1,120.5 | 1,120.5 | 1,134.4 | 1,119.4 | 21,042 |
| October 24, 2025 | 1,135.6 | 1,131 | 1,131 | 1,140.9 | 1,130.8 | 45,401 |
| October 23, 2025 | 1,126.74 | 1,140.7 | 1,140.7 | 1,140.77 | 1,126.74 | 46,769 |
| October 22, 2025 | 1,120.44 | 1,113.2 | 1,113.2 | 1,121.6 | 1,113.2 | 31,181 |
| October 21, 2025 | 1,110.45 | 1,105.6 | 1,105.6 | 1,115.76 | 1,102 | 29,187 |
| October 20, 2025 | 1,099 | 1,108.5 | 1,108.5 | 1,110.76 | 1,099 | 20,796 |
| October 17, 2025 | 1,100.22 | 1,102.8 | 1,102.8 | 1,108.14 | 1,100.22 | 9,493 |
| October 16, 2025 | 1,110.47 | 1,112.6 | 1,112.6 | 1,113.64 | 1,106.1 | 13,506 |
| October 15, 2025 | 1,112 | 1,107.2 | 1,107.2 | 1,119.14 | 1,107.2 | 16,452 |
| October 14, 2025 | 1,114.2 | 1,112.8 | 1,112.8 | 1,117.24 | 1,110.23 | 31,615 |
| October 13, 2025 | 1,112.81 | 1,117.1 | 1,117.1 | 1,121.16 | 1,111.93 | 23,525 |
| October 10, 2025 | 1,120.2 | 1,103.8 | 1,103.8 | 1,124.46 | 1,103.8 | 27,208 |
| October 09, 2025 | 1,129.16 | 1,128 | 1,128 | 1,133.33 | 1,126.4 | 16,237 |
| October 08, 2025 | 1,124.63 | 1,127.4 | 1,127.4 | 1,127.8 | 1,120.98 | 21,839 |
| October 07, 2025 | 1,114 | 1,115.4 | 1,115.4 | 1,120.4 | 1,112.8 | 45,597 |
| October 06, 2025 | 1,117.6 | 1,111 | 1,111 | 1,118.41 | 1,108.6 | 118,305 |
| October 03, 2025 | 1,099.2 | 1,107.1 | 1,107.1 | 1,107.1 | 1,097.8 | 21,940 |
| October 02, 2025 | 1,104.4 | 1,104.6 | 1,104.6 | 1,111.7 | 1,100.91 | 17,764 |
| October 01, 2025 | 1,106.64 | 1,103.8 | 1,103.8 | 1,108.46 | 1,096.38 | 19,990 |
| September 30, 2025 | 1,107.4 | 1,106.1 | 1,106.1 | 1,109.89 | 1,102.8 | 23,936 |
| September 29, 2025 | 1,120 | 1,112.3 | 1,112.3 | 1,123.1 | 1,111.05 | 15,262 |
| September 26, 2025 | 1,118.6 | 1,127.1 | 1,127.1 | 1,127.1 | 1,118.4 | 12,570 |
| September 25, 2025 | 1,107.58 | 1,119.2 | 1,119.2 | 1,119.2 | 1,107.2 | 31,527 |
| September 24, 2025 | 1,095 | 1,108.2 | 1,108.2 | 1,108.75 | 1,095 | 24,679 |
| September 23, 2025 | 1,083.82 | 1,097.4 | 1,097.4 | 1,098.56 | 1,083.82 | 14,983 |
| September 22, 2025 | 1,094.16 | 1,088.5 | 1,088.5 | 1,094.16 | 1,083.02 | 19,544 |
| September 19, 2025 | 1,094.03 | 1,091.4 | 1,091.4 | 1,097.8 | 1,089.33 | 58,059 |
| September 18, 2025 | 1,090.6 | 1,092.3 | 1,092.3 | 1,095.58 | 1,085.4 | 12,960 |
| September 17, 2025 | 1,103.8 | 1,093.4 | 1,093.4 | 1,106.66 | 1,091.56 | 22,118 |
| September 16, 2025 | 1,102 | 1,108 | 1,108 | 1,108.05 | 1,099.38 | 33,530 |
| September 15, 2025 | 1,096.8 | 1,101.7 | 1,101.7 | 1,105.4 | 1,090.64 | 10,351 |
| September 12, 2025 | 1,084.07 | 1,098.6 | 1,098.6 | 1,100.16 | 1,084.07 | 36,035 |