1,955.20
-7.6(-0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 1,955.57 | 1,955.2 | 1,955.2 | 1,962.69 | 1,948.53 | 564 |
| December 22, 2025 | 1,949.4 | 1,962.8 | 1,962.8 | 1,962.8 | 1,949.4 | 2,627 |
| December 19, 2025 | 1,907.4 | 1,947.9 | 1,947.9 | 1,947.9 | 1,907.4 | 300 |
| December 18, 2025 | 1,893.6 | 1,899.2 | 1,899.2 | 1,899.2 | 1,890 | 1,417 |
| December 17, 2025 | 1,909.6 | 1,909.6 | 1,909.6 | 1,909.6 | 1,909.6 | 0 |
| December 16, 2025 | 1,906.8 | 1,888.4 | 1,888.4 | 1,906.8 | 1,888.4 | 307 |
| December 15, 2025 | 1,916.4 | 1,912.8 | 1,912.8 | 1,916.4 | 1,907 | 469 |
| December 12, 2025 | 1,922 | 1,917.6 | 1,917.6 | 1,922 | 1,917.6 | 300 |
| December 11, 2025 | 1,918 | 1,918 | 1,918 | 1,918 | 1,918 | 0 |
| December 10, 2025 | 1,918.9 | 1,918.9 | 1,918.9 | 1,918.9 | 1,918.9 | 0 |
| December 09, 2025 | 1,932.4 | 1,924.2 | 1,924.2 | 1,932.4 | 1,924.2 | 300 |
| December 08, 2025 | 1,961.2 | 1,941 | 1,941 | 1,961.4 | 1,941 | 13,150 |
| December 05, 2025 | 1,953.2 | 1,953.2 | 1,953.2 | 1,953.2 | 1,953.2 | 0 |
| December 04, 2025 | 1,955 | 1,953.8 | 1,953.8 | 1,955 | 1,930 | 2,708 |
| December 03, 2025 | 1,956.8 | 1,952.9 | 1,952.9 | 1,956.8 | 1,952.9 | 60 |
| December 02, 2025 | 1,957.4 | 1,948.2 | 1,948.2 | 1,964.6 | 1,948.2 | 8,699 |
| December 01, 2025 | 1,967.8 | 1,957 | 1,957 | 1,967.8 | 1,948.4 | 1,879 |
| November 28, 2025 | 1,997.2 | 1,978.5 | 1,978.5 | 1,997.4 | 1,978.4 | 1,171 |
| November 27, 2025 | 1,982.4 | 1,982.4 | 1,982.4 | 1,982.4 | 1,982.4 | 0 |
| November 26, 2025 | 1,993 | 1,984.9 | 1,984.9 | 1,994.4 | 1,976.6 | 615 |
| November 25, 2025 | 1,976 | 1,976.3 | 1,976.3 | 1,976.3 | 1,976 | 50 |
| November 24, 2025 | 1,952.2 | 1,956.5 | 1,956.5 | 1,956.5 | 1,952.2 | 300 |
| November 21, 2025 | 1,924.4 | 1,924.4 | 1,924.4 | 1,924.4 | 1,924.4 | 0 |
| November 20, 2025 | 1,900.4 | 1,918.6 | 1,918.6 | 1,918.6 | 1,900.4 | 9,909 |
| November 19, 2025 | 1,863 | 1,863 | 1,863 | 1,863 | 1,863 | 0 |
| November 18, 2025 | 1,848.4 | 1,853 | 1,853 | 1,853 | 1,846.8 | 699 |
| November 17, 2025 | 1,875.2 | 1,872 | 1,872 | 1,875.2 | 1,872 | 104 |
| November 14, 2025 | 1,869.2 | 1,860.6 | 1,860.6 | 1,869.2 | 1,845.6 | 257 |
| November 13, 2025 | 1,887.8 | 1,883.2 | 1,883.2 | 1,887.8 | 1,883.2 | 54 |
| November 12, 2025 | 1,893.5 | 1,893.5 | 1,893.5 | 1,893.5 | 1,893.5 | 0 |
| November 11, 2025 | 1,852.4 | 1,852.4 | 1,852.4 | 1,852.4 | 1,852.4 | 315 |
| November 10, 2025 | 1,830.8 | 1,817.3 | 1,817.3 | 1,830.8 | 1,815.6 | 570 |
| November 07, 2025 | 1,813.31 | 1,787.2 | 1,787.2 | 1,813.31 | 1,787.2 | 610 |
| November 06, 2025 | 1,816.3 | 1,816.3 | 1,816.3 | 1,816.3 | 1,816.3 | 0 |
| November 05, 2025 | 1,818.6 | 1,823.6 | 1,823.6 | 1,823.6 | 1,818.6 | 242 |
| November 04, 2025 | 1,804.9 | 1,804.9 | 1,804.9 | 1,804.9 | 1,804.9 | 0 |
| November 03, 2025 | 1,806.8 | 1,766.3 | 1,766.3 | 1,806.8 | 1,766.3 | 2 |
| October 31, 2025 | 1,783.8 | 1,785.4 | 1,785.4 | 1,785.4 | 1,783.8 | 1,116 |
| October 30, 2025 | 1,761.59 | 1,776.7 | 1,776.7 | 1,776.7 | 1,761.59 | 180 |
| October 29, 2025 | 1,765.8 | 1,765.8 | 1,765.8 | 1,765.8 | 1,765.8 | 0 |
| October 28, 2025 | 1,756.37 | 1,753.9 | 1,753.9 | 1,756.85 | 1,753.9 | 3 |
| October 27, 2025 | 1,762.4 | 1,750.4 | 1,750.4 | 1,762.4 | 1,750.4 | 857 |
| October 24, 2025 | 1,757.32 | 1,753.3 | 1,753.3 | 1,757.32 | 1,748.2 | 377 |
| October 23, 2025 | 1,730.06 | 1,722.9 | 1,722.9 | 1,730.06 | 1,720.2 | 691 |
| October 22, 2025 | 1,726.9 | 1,726.9 | 1,726.9 | 1,726.9 | 1,726.9 | 0 |
| October 21, 2025 | 1,739.9 | 1,739.9 | 1,739.9 | 1,739.9 | 1,739.9 | 0 |
| October 20, 2025 | 1,710.64 | 1,738.7 | 1,738.7 | 1,738.7 | 1,710.64 | 6,213 |
| October 17, 2025 | 1,711.59 | 1,708.7 | 1,708.7 | 1,711.59 | 1,708.7 | 400 |
| October 16, 2025 | 1,727.7 | 1,727.7 | 1,727.7 | 1,727.7 | 1,727.7 | 0 |
| October 15, 2025 | 1,695.74 | 1,708.2 | 1,708.2 | 1,708.2 | 1,695.74 | 240 |
| October 14, 2025 | 1,688.8 | 1,688.8 | 1,688.8 | 1,688.8 | 1,688.8 | 0 |
| October 13, 2025 | 1,687.74 | 1,698.2 | 1,698.2 | 1,698.2 | 1,687.4 | 355 |
| October 10, 2025 | 1,680.5 | 1,680.5 | 1,680.5 | 1,680.5 | 1,680.5 | 0 |
| October 09, 2025 | 1,727.8 | 1,727.8 | 1,727.8 | 1,727.8 | 1,727.8 | 0 |
| October 08, 2025 | 1,723.2 | 1,723.2 | 1,723.2 | 1,723.2 | 1,723.2 | 0 |
| October 07, 2025 | 1,726 | 1,706.6 | 1,706.6 | 1,726 | 1,706.6 | 7,777 |
| October 06, 2025 | 1,722.6 | 1,718.7 | 1,718.7 | 1,722.6 | 1,715 | 1,249 |
| October 03, 2025 | 1,719.4 | 1,710.2 | 1,710.2 | 1,719.4 | 1,707.4 | 802 |
| October 02, 2025 | 1,693.4 | 1,698.7 | 1,698.7 | 1,698.7 | 1,693.4 | 1,060 |
| October 01, 2025 | 1,621.4 | 1,680.9 | 1,680.9 | 1,680.9 | 1,621.4 | 529 |