1,112.00
+2(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,113.5 | 1,112 | 1,112 | 1,115.5 | 1,109.87 | 4,607 |
| December 03, 2025 | 1,118 | 1,110 | 1,110 | 1,120.5 | 1,110 | 1,235 |
| December 02, 2025 | 1,116.5 | 1,118.5 | 1,118.5 | 1,122.82 | 1,116.5 | 1,655 |
| December 01, 2025 | 1,122.5 | 1,119.75 | 1,119.75 | 1,122.5 | 1,114.79 | 1,246 |
| November 28, 2025 | 1,124.5 | 1,120.5 | 1,120.5 | 1,124.5 | 1,120.5 | 748 |
| November 27, 2025 | 1,116.6 | 1,117.75 | 1,117.75 | 1,122 | 1,116.6 | 2,487 |
| November 26, 2025 | 1,120.74 | 1,120.5 | 1,120.5 | 1,121.69 | 1,117.19 | 4,330 |
| November 25, 2025 | 1,111.5 | 1,111 | 1,111 | 1,112 | 1,106 | 318 |
| November 24, 2025 | 1,107.5 | 1,111.25 | 1,111.25 | 1,112 | 1,102.23 | 3,015 |
| November 21, 2025 | 1,089 | 1,096.75 | 1,096.75 | 1,096.75 | 1,087.68 | 7,928 |
| November 20, 2025 | 1,114 | 1,103 | 1,103 | 1,114.76 | 1,103 | 21,962 |
| November 19, 2025 | 1,090.02 | 1,097 | 1,097 | 1,103.17 | 1,090.02 | 3,480 |
| November 18, 2025 | 1,090.8 | 1,091 | 1,091 | 1,092 | 1,081.84 | 12,088 |
| November 17, 2025 | 1,107.5 | 1,099.5 | 1,099.5 | 1,109.5 | 1,098.42 | 8,090 |
| November 14, 2025 | 1,103.5 | 1,106.75 | 1,106.75 | 1,106.75 | 1,095 | 2,101 |
| November 13, 2025 | 1,121.24 | 1,106.75 | 1,106.75 | 1,122 | 1,106.75 | 954 |
| November 12, 2025 | 1,121.5 | 1,119 | 1,119 | 1,125.44 | 1,119 | 841 |
| November 11, 2025 | 1,113 | 1,111.5 | 1,111.5 | 1,116.5 | 1,109 | 4,841 |
| November 10, 2025 | 1,105.5 | 1,103 | 1,103 | 1,109 | 1,103 | 6,199 |
| November 07, 2025 | 1,104 | 1,088.5 | 1,088.5 | 1,104 | 1,088.5 | 20,762 |
| November 06, 2025 | 1,111.99 | 1,101.5 | 1,101.5 | 1,114.37 | 1,101.5 | 8,380 |
| November 05, 2025 | 1,111 | 1,118.5 | 1,118.5 | 1,121 | 1,110.74 | 3,734 |
| November 04, 2025 | 1,103.5 | 1,114 | 1,114 | 1,114.82 | 1,103.5 | 12,790 |
| November 03, 2025 | 1,115.5 | 1,109.25 | 1,109.25 | 1,120 | 1,107.23 | 5,536 |
| October 31, 2025 | 1,123 | 1,113 | 1,113 | 1,123 | 1,113 | 3,921 |
| October 30, 2025 | 1,120.48 | 1,123.5 | 1,123.5 | 1,123.5 | 1,115.25 | 13,166 |
| October 29, 2025 | 1,117.5 | 1,118 | 1,118 | 1,120.5 | 1,117.24 | 2,221 |
| October 28, 2025 | 1,102.31 | 1,109.5 | 1,109.5 | 1,111 | 1,102.31 | 2,498 |
| October 27, 2025 | 1,098.12 | 1,102.5 | 1,102.5 | 1,108 | 1,098.12 | 2,233 |
| October 24, 2025 | 1,091.5 | 1,098.5 | 1,098.5 | 1,098.5 | 1,089.5 | 2,220 |
| October 23, 2025 | 1,085 | 1,086.75 | 1,086.75 | 1,086.75 | 1,083 | 733 |
| October 22, 2025 | 1,088 | 1,082.25 | 1,082.25 | 1,090.55 | 1,082.25 | 3,118 |
| October 21, 2025 | 1,074.5 | 1,082 | 1,082 | 1,082.5 | 1,074.5 | 2,309 |
| October 20, 2025 | 1,072 | 1,078.75 | 1,078.75 | 1,080 | 1,071.5 | 2,357 |
| October 17, 2025 | 1,052.76 | 1,064.5 | 1,064.5 | 1,064.56 | 1,047 | 10,057 |
| October 16, 2025 | 1,073.87 | 1,068.75 | 1,068.75 | 1,073.87 | 1,068.75 | 7,002 |
| October 15, 2025 | 1,074.5 | 1,074.75 | 1,074.75 | 1,081.5 | 1,074.5 | 11,184 |
| October 14, 2025 | 1,069 | 1,071.5 | 1,071.5 | 1,071.5 | 1,064 | 14,676 |
| October 13, 2025 | 1,065.02 | 1,072 | 1,072 | 1,073.5 | 1,065.02 | 16,047 |
| October 10, 2025 | 1,087 | 1,069 | 1,069 | 1,090.37 | 1,069 | 7,076 |
| October 09, 2025 | 1,084.5 | 1,086 | 1,086 | 1,086 | 1,082.55 | 2,345 |
| October 08, 2025 | 1,074 | 1,083.5 | 1,083.5 | 1,083.5 | 1,074 | 17,549 |
| October 07, 2025 | 1,081 | 1,075.75 | 1,075.75 | 1,083.5 | 1,075.75 | 9,505 |
| October 06, 2025 | 1,087.34 | 1,079.25 | 1,079.25 | 1,088 | 1,077.72 | 9,709 |
| October 03, 2025 | 1,084 | 1,081.5 | 1,081.5 | 1,084 | 1,079 | 11,404 |
| October 02, 2025 | 1,078.5 | 1,079 | 1,079 | 1,081 | 1,074 | 926 |
| October 01, 2025 | 1,068 | 1,071.75 | 1,071.75 | 1,071.75 | 1,065 | 1,038 |
| September 30, 2025 | 1,066.5 | 1,066.75 | 1,066.75 | 1,070.26 | 1,066 | 2,111 |
| September 29, 2025 | 1,070.68 | 1,069.75 | 1,069.75 | 1,074 | 1,069.75 | 2,563 |
| September 26, 2025 | 1,067.89 | 1,066 | 1,066 | 1,069.5 | 1,065.82 | 1,395 |
| September 25, 2025 | 1,067 | 1,066.5 | 1,066.5 | 1,068.12 | 1,064 | 677 |
| September 24, 2025 | 1,067.5 | 1,067.5 | 1,067.5 | 1,067.5 | 1,065.39 | 900 |
| September 23, 2025 | 1,071 | 1,067.25 | 1,067.25 | 1,071 | 1,065.24 | 281 |
| September 22, 2025 | 1,064.99 | 1,065 | 1,065 | 1,066.5 | 1,061.57 | 2,507 |
| September 19, 2025 | 1,060 | 1,061.25 | 1,061.25 | 1,063.32 | 1,059.6 | 2,447 |
| September 18, 2025 | 1,057 | 1,057.25 | 1,057.25 | 1,057.32 | 1,052.15 | 6,531 |
| September 17, 2025 | 1,046.5 | 1,044.25 | 1,044.25 | 1,046.5 | 1,042.74 | 9,137 |
| September 16, 2025 | 1,041.5 | 1,043.5 | 1,043.5 | 1,050.2 | 1,041.5 | 536 |
| September 15, 2025 | 1,053 | 1,050 | 1,050 | 1,056.5 | 1,046.19 | 12,793 |
| September 12, 2025 | 1,052 | 1,052 | 1,052 | 1,056.5 | 1,049.74 | 4,061 |