1,419.60
+13.4(+0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,414.4 | 1,419.6 | 1,419.6 | 1,419.6 | 1,414.4 | 21 |
| December 03, 2025 | 1,410.6 | 1,406.2 | 1,406.2 | 1,410.6 | 1,404 | 17,681 |
| December 02, 2025 | 1,409.64 | 1,413.6 | 1,413.6 | 1,413.6 | 1,408.44 | 2,603 |
| December 01, 2025 | 1,420.6 | 1,412.1 | 1,412.1 | 1,420.6 | 1,411.45 | 7,970 |
| November 28, 2025 | 1,420.8 | 1,418.6 | 1,418.6 | 1,420.8 | 1,417.28 | 58 |
| November 27, 2025 | 1,416.8 | 1,418.6 | 1,418.6 | 1,420.55 | 1,416 | 27 |
| November 26, 2025 | 1,396.07 | 1,412.4 | 1,412.4 | 1,412.4 | 1,396.07 | 4,096 |
| November 25, 2025 | 1,381.24 | 1,397 | 1,397 | 1,397 | 1,381.24 | 51 |
| November 24, 2025 | 1,402.4 | 1,385 | 1,385 | 1,402.4 | 1,385 | 2,247 |
| November 21, 2025 | 1,374.6 | 1,380.8 | 1,380.72 | 1,380.8 | 1,374.6 | 1,128 |
| November 20, 2025 | 1,388.66 | 1,378.5 | 1,378.5 | 1,388.98 | 1,378.5 | 6,576 |
| November 19, 2025 | 1,380.67 | 1,381.4 | 1,381.4 | 1,383.17 | 1,380.65 | 5,262 |
| November 18, 2025 | 1,383 | 1,380.6 | 1,380.6 | 1,383 | 1,380.6 | 236 |
| November 17, 2025 | 1,408.2 | 1,398.9 | 1,398.9 | 1,408.53 | 1,398.9 | 1,590 |
| November 14, 2025 | 1,406.6 | 1,405.2 | 1,405.2 | 1,406.6 | 1,398.55 | 331 |
| November 13, 2025 | 1,438.8 | 1,427.2 | 1,427.2 | 1,441.55 | 1,427.2 | 852 |
| November 12, 2025 | 1,444.8 | 1,437 | 1,437 | 1,444.8 | 1,437 | 4,534 |
| November 11, 2025 | 1,440.2 | 1,444.4 | 1,444.4 | 1,444.4 | 1,440.2 | 6,068 |
| November 10, 2025 | 1,427.4 | 1,431.1 | 1,431.1 | 1,431.1 | 1,421.18 | 1,412 |
| November 07, 2025 | 1,417.34 | 1,413.6 | 1,413.6 | 1,417.34 | 1,413.6 | 456 |
| November 06, 2025 | 1,432.6 | 1,421.2 | 1,421.2 | 1,432.6 | 1,421.2 | 632 |
| November 05, 2025 | 1,421 | 1,427.9 | 1,427.9 | 1,427.9 | 1,418.84 | 121,056 |
| November 04, 2025 | 1,416.8 | 1,417.2 | 1,417.2 | 1,422.81 | 1,404 | 261 |
| November 03, 2025 | 1,429.4 | 1,417.6 | 1,417.6 | 1,429.4 | 1,417.6 | 1,908 |
| October 31, 2025 | 1,434.4 | 1,424.8 | 1,424.8 | 1,434.4 | 1,424.8 | 2 |
| October 30, 2025 | 1,430 | 1,433.6 | 1,433.6 | 1,433.6 | 1,425.13 | 143 |
| October 29, 2025 | 1,440.6 | 1,433.5 | 1,433.5 | 1,440.6 | 1,431.5 | 16,691 |
| October 28, 2025 | 1,421.96 | 1,427.5 | 1,427.5 | 1,428.75 | 1,420.8 | 7,014 |
| October 27, 2025 | 1,429.6 | 1,428.5 | 1,428.5 | 1,434.08 | 1,428.2 | 1,529 |
| October 24, 2025 | 1,417.56 | 1,425.9 | 1,425.9 | 1,425.9 | 1,417.56 | 2,281 |
| October 23, 2025 | 1,422.8 | 1,419 | 1,419 | 1,424 | 1,413.77 | 5,347 |
| October 22, 2025 | 1,405.75 | 1,416.6 | 1,416.6 | 1,416.6 | 1,403.24 | 5,852 |
| October 21, 2025 | 1,393.6 | 1,389.8 | 1,389.8 | 1,396.95 | 1,389.8 | 5,927 |
| October 20, 2025 | 1,385.2 | 1,391 | 1,391 | 1,391 | 1,385.2 | 27 |
| October 17, 2025 | 1,380.8 | 1,386 | 1,386 | 1,386 | 1,376.95 | 51 |
| October 16, 2025 | 1,391 | 1,395.7 | 1,395.7 | 1,395.7 | 1,388.6 | 217 |
| October 15, 2025 | 1,397.25 | 1,396.3 | 1,396.3 | 1,397.25 | 1,389.56 | 7,477 |
| October 14, 2025 | 1,386 | 1,393.3 | 1,393.3 | 1,393.3 | 1,386 | 9,794 |
| October 13, 2025 | 1,387 | 1,390.4 | 1,390.4 | 1,392.55 | 1,385 | 26,776 |
| October 10, 2025 | 1,385.8 | 1,380.5 | 1,380.5 | 1,391.2 | 1,380.5 | 16,032 |
| October 09, 2025 | 1,390.6 | 1,390 | 1,390 | 1,390.6 | 1,389.8 | 290 |
| October 08, 2025 | 1,388 | 1,392.2 | 1,392.2 | 1,392.6 | 1,386.2 | 16,493 |
| October 07, 2025 | 1,389.4 | 1,382.5 | 1,382.5 | 1,389.4 | 1,382.5 | 346 |
| October 06, 2025 | 1,401 | 1,386.9 | 1,386.9 | 1,401 | 1,382.6 | 1,048 |
| October 03, 2025 | 1,389.4 | 1,388.6 | 1,388.6 | 1,389.4 | 1,388.6 | 1,000 |
| October 02, 2025 | 1,381.55 | 1,377.5 | 1,377.5 | 1,381.55 | 1,376 | 1,221 |
| October 01, 2025 | 1,371.8 | 1,377.8 | 1,377.8 | 1,377.97 | 1,359.78 | 1,044 |
| September 30, 2025 | 1,345.8 | 1,360.4 | 1,360.4 | 1,360.4 | 1,345.8 | 7 |
| September 29, 2025 | 1,344.8 | 1,347.9 | 1,347.9 | 1,350.54 | 1,344.8 | 1,678 |
| September 26, 2025 | 1,333.97 | 1,338.4 | 1,338.4 | 1,338.4 | 1,332.6 | 10 |
| September 25, 2025 | 1,334 | 1,328.7 | 1,328.7 | 1,334 | 1,328.4 | 2,139 |
| September 24, 2025 | 1,336.02 | 1,340.9 | 1,340.9 | 1,341 | 1,335.8 | 3,797 |
| September 23, 2025 | 1,343.2 | 1,345.2 | 1,345.2 | 1,345.2 | 1,343.2 | 2,980 |
| September 22, 2025 | 1,336 | 1,339.6 | 1,339.6 | 1,339.6 | 1,334 | 3,217 |
| September 19, 2025 | 1,336.8 | 1,335.6 | 1,335.6 | 1,336.8 | 1,335.6 | 392 |
| September 18, 2025 | 1,338 | 1,340.2 | 1,340.2 | 1,346.4 | 1,336.76 | 431 |
| September 17, 2025 | 1,327.94 | 1,334.8 | 1,334.8 | 1,334.8 | 1,327.94 | 2,110 |
| September 16, 2025 | 1,327.2 | 1,325.6 | 1,325.6 | 1,339.59 | 1,325.6 | 5,590 |
| September 15, 2025 | 1,337.4 | 1,337.7 | 1,337.7 | 1,338.89 | 1,337.4 | 4,224 |
| September 12, 2025 | 1,336.5 | 1,336.5 | 1,336.5 | 1,336.5 | 1,336.5 | 0 |