1,051.15
+3.65(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,048.64 | 1,047.5 | 1,047.5 | 1,049.5 | 1,046.15 | 9,098 |
| December 03, 2025 | 1,053 | 1,047 | 1,047 | 1,056.5 | 1,047 | 10,008 |
| December 02, 2025 | 1,057.5 | 1,055.5 | 1,055.5 | 1,060.19 | 1,053.5 | 15,649 |
| December 01, 2025 | 1,053.5 | 1,055 | 1,055 | 1,055 | 1,048 | 159,379 |
| November 28, 2025 | 1,058 | 1,048 | 1,048 | 1,058.5 | 1,048 | 3,304 |
| November 27, 2025 | 1,051.5 | 1,051 | 1,051 | 1,054 | 1,049.5 | 18,139 |
| November 26, 2025 | 1,052.5 | 1,053 | 1,053 | 1,053 | 1,050 | 25,928 |
| November 25, 2025 | 1,036 | 1,041.75 | 1,041.75 | 1,041.75 | 1,035.27 | 26,194 |
| November 24, 2025 | 1,036 | 1,038.75 | 1,038.75 | 1,038.75 | 1,030.5 | 38,515 |
| November 21, 2025 | 1,018 | 1,024.25 | 1,024.25 | 1,024.25 | 1,016.87 | 36,467 |
| November 20, 2025 | 1,043.5 | 1,030.5 | 1,030.5 | 1,045 | 1,030.5 | 8,592 |
| November 19, 2025 | 1,024.92 | 1,030 | 1,030 | 1,034.95 | 1,024.92 | 24,555 |
| November 18, 2025 | 1,028.25 | 1,026.75 | 1,026.75 | 1,030.42 | 1,022 | 14,473 |
| November 17, 2025 | 1,055 | 1,041 | 1,041 | 1,055 | 1,039.5 | 8,885 |
| November 14, 2025 | 1,042.5 | 1,050 | 1,050 | 1,051.5 | 1,037 | 37,614 |
| November 13, 2025 | 1,064.5 | 1,052.25 | 1,052.25 | 1,065 | 1,051.17 | 38,401 |
| November 12, 2025 | 1,061.5 | 1,062.75 | 1,062.75 | 1,066.5 | 1,061.5 | 6,113 |
| November 11, 2025 | 1,054 | 1,053 | 1,053 | 1,055.44 | 1,051.39 | 16,992 |
| November 10, 2025 | 1,042 | 1,039.5 | 1,039.5 | 1,050.87 | 1,039.5 | 10,631 |
| November 07, 2025 | 1,044.03 | 1,031 | 1,031 | 1,045.15 | 1,029.6 | 16,190 |
| November 06, 2025 | 1,054 | 1,043.5 | 1,043.5 | 1,054.41 | 1,043.5 | 8,002 |
| November 05, 2025 | 1,050.5 | 1,049.5 | 1,049.5 | 1,056.6 | 1,049.5 | 27,767 |
| November 04, 2025 | 1,050 | 1,056 | 1,056 | 1,057.21 | 1,047.5 | 10,571 |
| November 03, 2025 | 1,388.08 | 1,388.08 | 1,388.08 | 1,388.08 | 1,388.08 | 19,914 |
| October 31, 2025 | 1,064 | 1,056.25 | 1,056.25 | 1,064 | 1,056.25 | 15,637 |
| October 30, 2025 | 1,056 | 1,060.75 | 1,060.75 | 1,062.5 | 1,054.04 | 7,377 |
| October 29, 2025 | 1,058 | 1,057.5 | 1,057.5 | 1,059.58 | 1,055.98 | 19,397 |
| October 28, 2025 | 1,044 | 1,048.5 | 1,048.5 | 1,050.54 | 1,041.5 | 11,036 |
| October 27, 2025 | 1,043 | 1,041.25 | 1,041.25 | 1,043 | 1,039.5 | 8,496 |
| October 24, 2025 | 1,026.81 | 1,035 | 1,035 | 1,035 | 1,025.51 | 2,811 |
| October 23, 2025 | 1,020 | 1,023.75 | 1,023.75 | 1,024.5 | 1,018.13 | 23,464 |
| October 22, 2025 | 1,024 | 1,017.25 | 1,017.25 | 1,024.5 | 1,017.25 | 29,648 |
| October 21, 2025 | 1,014.5 | 1,012 | 1,012 | 1,019.75 | 1,012 | 4,377 |
| October 20, 2025 | 1,008 | 1,014.25 | 1,014.25 | 1,013.5 | 1,006.62 | 20,178 |
| October 17, 2025 | 990.42 | 1,000 | 1,000 | 1,003 | 987.71 | 34,776 |
| October 16, 2025 | 1,009 | 1,005.5 | 1,005.5 | 1,009.5 | 1,005.5 | 21,584 |
| October 15, 2025 | 1,012.5 | 1,010 | 1,010 | 1,017 | 1,010 | 28,731 |
| October 14, 2025 | 1,003.16 | 1,001.5 | 1,001.5 | 1,007.87 | 1,000.75 | 46,250 |
| October 13, 2025 | 1,009.5 | 1,007 | 1,007 | 1,009.5 | 1,002 | 39,090 |
| October 10, 2025 | 1,021.65 | 1,003.25 | 1,003.25 | 1,023.5 | 1,003 | 127,102 |
| October 09, 2025 | 1,023.01 | 1,021 | 1,021 | 1,024 | 1,018.85 | 30,871 |
| October 08, 2025 | 1,015.5 | 1,019.5 | 1,019.5 | 1,019.5 | 1,012.85 | 155,308 |
| October 07, 2025 | 1,012.15 | 1,009.75 | 1,009.75 | 1,018.04 | 1,009.75 | 14,620 |
| October 06, 2025 | 1,019.5 | 1,014.5 | 1,014.5 | 1,019.5 | 1,013.76 | 85,609 |
| October 03, 2025 | 1,019.35 | 1,017.5 | 1,017.5 | 1,019.35 | 1,016.65 | 9,490 |
| October 02, 2025 | 1,012.87 | 1,014.25 | 1,014.25 | 1,017.5 | 1,012 | 24,230 |
| October 01, 2025 | 1,002.5 | 1,009 | 1,009 | 1,009 | 1,001.5 | 162,982 |
| September 30, 2025 | 1,005.78 | 1,005.25 | 1,005.25 | 1,009 | 1,005.25 | 97,476 |
| September 29, 2025 | 1,009.2 | 1,008 | 1,008 | 1,010.71 | 1,008 | 13,332 |
| September 26, 2025 | 1,005.46 | 1,005.25 | 1,005.25 | 1,010 | 1,004 | 5,138 |
| September 25, 2025 | 1,002 | 1,004 | 1,004 | 1,005.83 | 1,000.5 | 11,954 |
| September 24, 2025 | 1,003 | 1,005 | 1,005 | 1,007.66 | 1,003 | 20,874 |
| September 23, 2025 | 1,004 | 1,005.25 | 1,005.25 | 1,006.79 | 1,003 | 16,930 |
| September 22, 2025 | 1,002.02 | 1,003 | 1,003 | 1,005 | 998.72 | 14,459 |
| September 19, 2025 | 1,001 | 1,001 | 1,001 | 1,003.35 | 1,000.5 | 13,569 |
| September 18, 2025 | 992.02 | 997.5 | 997.5 | 997.5 | 991 | 33,549 |
| September 17, 2025 | 989.25 | 984.75 | 984.75 | 989.25 | 984.55 | 8,241 |
| September 16, 2025 | 994.31 | 988.13 | 988.13 | 994.31 | 987.94 | 4,729 |
| September 15, 2025 | 994.84 | 993.88 | 993.88 | 994.84 | 990.94 | 11,616 |
| September 12, 2025 | 995.19 | 994.38 | 994.38 | 997.32 | 993 | 4,572 |