1,234.00
+6(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,234 | 1,234 | 1,234 | 1,236 | 1,226 | 330,557 |
| December 03, 2025 | 1,237 | 1,228 | 1,228 | 1,237 | 1,224 | 385,384 |
| December 02, 2025 | 1,227 | 1,233 | 1,233 | 1,237 | 1,226 | 237,842 |
| December 01, 2025 | 1,231 | 1,230 | 1,230 | 1,236 | 1,225 | 326,072 |
| November 28, 2025 | 1,233 | 1,236 | 1,236 | 1,239 | 1,230 | 286,362 |
| November 27, 2025 | 1,231 | 1,227 | 1,227 | 1,231 | 1,225 | 196,054 |
| November 26, 2025 | 1,226 | 1,229 | 1,229 | 1,230 | 1,222.88 | 393,299 |
| November 25, 2025 | 1,207 | 1,218 | 1,218 | 1,218 | 1,207 | 558,233 |
| November 24, 2025 | 1,204 | 1,214 | 1,214 | 1,221 | 1,200.86 | 556,542 |
| November 21, 2025 | 1,202 | 1,202 | 1,202 | 1,210 | 1,190.33 | 838,382 |
| November 20, 2025 | 1,232 | 1,222 | 1,222 | 1,234 | 1,222 | 499,852 |
| November 19, 2025 | 1,202 | 1,217 | 1,217 | 1,217 | 1,202 | 950,837 |
| November 18, 2025 | 1,214 | 1,210 | 1,210 | 1,214 | 1,202 | 679,029 |
| November 17, 2025 | 1,225 | 1,227 | 1,227 | 1,227 | 1,214 | 583,162 |
| November 14, 2025 | 1,226 | 1,223 | 1,223 | 1,226 | 1,204 | 498,168 |
| November 13, 2025 | 1,246 | 1,233 | 1,233 | 1,246 | 1,229 | 580,219 |
| November 12, 2025 | 1,238 | 1,241 | 1,241 | 1,245 | 1,237.82 | 587,385 |
| November 11, 2025 | 1,231 | 1,232 | 1,232 | 1,235 | 1,226 | 550,392 |
| November 10, 2025 | 1,216 | 1,223 | 1,223 | 1,226 | 1,212 | 762,702 |
| November 07, 2025 | 1,223 | 1,194 | 1,194 | 1,223 | 1,193 | 854,756 |
| November 06, 2025 | 1,234 | 1,214 | 1,214 | 1,236 | 1,214 | 417,120 |
| November 05, 2025 | 1,226 | 1,238 | 1,238 | 1,238 | 1,221 | 532,041 |
| November 04, 2025 | 1,222 | 1,231 | 1,231 | 1,237 | 1,220.35 | 593,379 |
| November 03, 2025 | 1,239 | 1,233 | 1,233 | 1,239.62 | 1,230.6 | 477,788 |
| October 31, 2025 | 1,245 | 1,237 | 1,237 | 1,245 | 1,229 | 666,905 |
| October 30, 2025 | 1,240 | 1,245 | 1,245 | 1,245 | 1,232 | 828,913 |
| October 29, 2025 | 1,232 | 1,238 | 1,238 | 1,240 | 1,228.55 | 478,082 |
| October 28, 2025 | 1,219 | 1,227 | 1,227 | 1,228.27 | 1,214.5 | 554,388 |
| October 27, 2025 | 1,218 | 1,216 | 1,216 | 1,219 | 1,211.01 | 550,365 |
| October 24, 2025 | 1,197 | 1,209 | 1,209 | 1,210 | 1,197 | 346,942 |
| October 23, 2025 | 1,186 | 1,196 | 1,196 | 1,197 | 1,184.78 | 458,118 |
| October 22, 2025 | 1,196 | 1,190 | 1,190 | 1,199.23 | 1,189 | 462,804 |
| October 21, 2025 | 1,190 | 1,188 | 1,188 | 1,192 | 1,186.43 | 509,863 |
| October 20, 2025 | 1,185 | 1,188 | 1,188 | 1,191 | 1,179.5 | 614,138 |
| October 17, 2025 | 1,178 | 1,177 | 1,177 | 1,182.11 | 1,162.14 | 589,025 |
| October 16, 2025 | 1,204 | 1,186 | 1,186 | 1,204 | 1,186 | 414,690 |
| October 15, 2025 | 1,203 | 1,197 | 1,197 | 1,203 | 1,190 | 411,293 |
| October 14, 2025 | 1,194 | 1,189 | 1,189 | 1,194 | 1,177.52 | 459,504 |
| October 13, 2025 | 1,192 | 1,189 | 1,189 | 1,198 | 1,178.49 | 674,605 |
| October 10, 2025 | 1,215 | 1,196 | 1,196 | 1,216.3 | 1,190 | 529,519 |
| October 09, 2025 | 1,220 | 1,208 | 1,208 | 1,222 | 1,203 | 683,623 |
| October 08, 2025 | 1,213 | 1,217 | 1,217 | 1,217 | 1,207 | 481,988 |
| October 07, 2025 | 1,209 | 1,208 | 1,208 | 1,215.03 | 1,206.51 | 352,508 |
| October 06, 2025 | 1,213 | 1,208 | 1,208 | 1,219 | 1,207 | 400,140 |
| October 03, 2025 | 1,211 | 1,214 | 1,214 | 1,215 | 1,209.93 | 268,804 |
| October 02, 2025 | 1,212 | 1,209 | 1,209 | 1,216.28 | 1,208 | 421,283 |
| October 01, 2025 | 1,193 | 1,212 | 1,208.2 | 1,212 | 1,193 | 503,590 |
| September 30, 2025 | 1,199 | 1,203 | 1,199.23 | 1,204 | 1,194.5 | 551,020 |
| September 29, 2025 | 1,195 | 1,201 | 1,201 | 1,202 | 1,191.9 | 604,824 |
| September 26, 2025 | 1,191 | 1,189 | 1,189 | 1,192 | 1,185 | 409,786 |
| September 25, 2025 | 1,185 | 1,189 | 1,189 | 1,189 | 1,180 | 305,683 |
| September 24, 2025 | 1,194 | 1,188 | 1,188 | 1,195 | 1,186 | 482,338 |
| September 23, 2025 | 1,192 | 1,194 | 1,194 | 1,195 | 1,187.92 | 348,816 |
| September 22, 2025 | 1,182 | 1,189 | 1,189 | 1,191 | 1,180.98 | 277,350 |
| September 19, 2025 | 1,188 | 1,187 | 1,187 | 1,190 | 1,183 | 818,586 |
| September 18, 2025 | 1,175 | 1,186 | 1,186 | 1,188 | 1,171 | 279,637 |
| September 17, 2025 | 1,174 | 1,170 | 1,170 | 1,174 | 1,166 | 355,574 |
| September 16, 2025 | 1,177 | 1,167 | 1,167 | 1,179 | 1,165.21 | 370,069 |
| September 15, 2025 | 1,179 | 1,174 | 1,174 | 1,179 | 1,168 | 304,588 |
| September 12, 2025 | 1,176 | 1,174 | 1,174 | 1,179 | 1,172 | 343,761 |