1,938.75
-13.5(-0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 1,935.5 | 1,935.5 | 1,935.5 | 1,935.5 | 1,935.5 | 676 |
| December 02, 2025 | 1,952.25 | 1,952.25 | 1,952.25 | 1,952.25 | 1,952.25 | 0 |
| December 01, 2025 | 1,949 | 1,949 | 1,949 | 1,949 | 1,949 | 0 |
| November 28, 2025 | 1,955.88 | 1,946.25 | 1,946.25 | 1,955.88 | 1,946.25 | 68 |
| November 27, 2025 | 1,960.26 | 1,945.75 | 1,945.75 | 1,960.26 | 1,945.75 | 1,585 |
| November 26, 2025 | 1,935 | 1,935 | 1,935 | 1,935 | 1,935 | 0 |
| November 25, 2025 | 1,920.5 | 1,920.5 | 1,920.5 | 1,920.5 | 1,920.5 | 0 |
| November 24, 2025 | 1,931.25 | 1,931.25 | 1,931.25 | 1,931.25 | 1,931.25 | 0 |
| November 21, 2025 | 1,951.75 | 1,951.75 | 1,951.75 | 1,951.75 | 1,951.75 | 0 |
| November 20, 2025 | 1,941 | 1,941 | 1,941 | 1,941 | 1,941 | 0 |
| November 19, 2025 | 1,934.1 | 1,943.75 | 1,943.75 | 1,943.75 | 1,934.1 | 388 |
| November 18, 2025 | 1,928 | 1,936 | 1,936 | 1,936 | 1,928 | 114 |
| November 17, 2025 | 1,917.75 | 1,917.75 | 1,917.75 | 1,917.75 | 1,917.75 | 0 |
| November 14, 2025 | 1,928 | 1,928 | 1,928 | 1,928 | 1,928 | 0 |
| November 13, 2025 | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | 0 |
| November 12, 2025 | 1,945.25 | 1,945.25 | 1,945.25 | 1,945.25 | 1,945.25 | 0 |
| November 11, 2025 | 1,948.88 | 1,937.25 | 1,937.25 | 1,948.88 | 1,925.74 | 89 |
| November 10, 2025 | 1,936.38 | 1,930.5 | 1,930.5 | 1,936.38 | 1,930.5 | 54 |
| November 07, 2025 | 1,936.38 | 1,923.25 | 1,923.25 | 1,936.38 | 1,923.25 | 516 |
| November 06, 2025 | 1,909.74 | 1,915.5 | 1,915.5 | 1,924.38 | 1,909.74 | 383 |
| November 05, 2025 | 1,928.88 | 1,921.5 | 1,921.5 | 1,928.88 | 1,919.12 | 1,174 |
| November 04, 2025 | 1,933.12 | 1,941.5 | 1,941.5 | 1,941.5 | 1,933.12 | 48 |
| November 03, 2025 | 1,923 | 1,923 | 1,923 | 1,923 | 1,923 | 0 |
| October 31, 2025 | 1,928.88 | 1,925 | 1,925 | 1,928.88 | 1,925 | 168 |
| October 30, 2025 | 1,935 | 1,935 | 1,935 | 1,935 | 1,935 | 0 |
| October 29, 2025 | 1,926.38 | 1,920.5 | 1,920.5 | 1,926.38 | 1,914.62 | 312 |
| October 28, 2025 | 1,930.5 | 1,930.5 | 1,930.5 | 1,930.5 | 1,930.5 | 0 |
| October 27, 2025 | 1,920.88 | 1,923 | 1,923 | 1,923 | 1,920.88 | 216 |
| October 24, 2025 | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | 0 |
| October 23, 2025 | 1,917.5 | 1,917.5 | 1,917.5 | 1,917.5 | 1,917.5 | 0 |
| October 22, 2025 | 1,916.5 | 1,916.5 | 1,916.5 | 1,916.5 | 1,916.5 | 0 |
| October 21, 2025 | 1,919.62 | 1,923.5 | 1,923.5 | 1,923.5 | 1,919.62 | 16 |
| October 20, 2025 | 1,923.88 | 1,918 | 1,918 | 1,923.88 | 1,912.12 | 220 |
| October 17, 2025 | 1,930.5 | 1,930.5 | 1,930.5 | 1,930.5 | 1,930.5 | 0 |
| October 16, 2025 | 1,905.12 | 1,912.5 | 1,912.5 | 1,916.88 | 1,905.12 | 38 |
| October 15, 2025 | 1,900 | 1,889.5 | 1,889.5 | 1,900 | 1,889.5 | 284 |
| October 14, 2025 | 1,907.74 | 1,917.5 | 1,917.5 | 1,917.5 | 1,907.74 | 8 |
| October 13, 2025 | 1,919 | 1,919 | 1,919 | 1,919 | 1,919 | 0 |
| October 10, 2025 | 1,960.88 | 1,931.5 | 1,931.5 | 1,962 | 1,931.5 | 2,977 |
| October 09, 2025 | 1,947.38 | 1,950 | 1,950 | 1,950 | 1,934.12 | 699 |
| October 08, 2025 | 1,940.88 | 1,934.5 | 1,934.5 | 1,940.88 | 1,934.5 | 720 |
| October 07, 2025 | 1,936.88 | 1,931 | 1,931 | 1,942.38 | 1,931 | 3,374 |
| October 06, 2025 | 1,936 | 1,926.5 | 1,926.5 | 1,938.88 | 1,926.5 | 1,423 |
| October 03, 2025 | 1,933.88 | 1,927.75 | 1,927.75 | 1,933.88 | 1,921.63 | 65 |
| October 02, 2025 | 1,951.63 | 1,960 | 1,960 | 1,963.88 | 1,951.63 | 145 |
| October 01, 2025 | 1,965.88 | 1,960 | 1,960 | 1,965.88 | 1,944.74 | 38 |
| September 30, 2025 | 1,964 | 1,964 | 1,964 | 1,964 | 1,964 | 0 |
| September 29, 2025 | 1,969.88 | 1,967 | 1,967 | 1,969.88 | 1,967 | 300 |
| September 26, 2025 | 1,969.75 | 1,969.75 | 1,969.75 | 1,969.75 | 1,969.75 | 0 |
| September 25, 2025 | 1,978.38 | 1,975 | 1,975 | 1,978.38 | 1,975 | 26 |
| September 24, 2025 | 1,961.5 | 1,961.5 | 1,961.5 | 1,961.5 | 1,961.5 | 0 |
| September 23, 2025 | 1,965.76 | 1,954 | 1,954 | 1,965.76 | 1,942.24 | 136 |
| September 22, 2025 | 1,970 | 1,970 | 1,970 | 1,970 | 1,970 | 894 |
| September 19, 2025 | 1,956.5 | 1,956.5 | 1,956.5 | 1,956.5 | 1,956.5 | 0 |
| September 18, 2025 | 1,947.75 | 1,947.75 | 1,947.75 | 1,947.75 | 1,947.75 | 0 |
| September 17, 2025 | 1,945.26 | 1,932.25 | 1,932.25 | 1,945.26 | 1,932.25 | 101 |
| September 16, 2025 | 1,938.88 | 1,933 | 1,933 | 1,938.88 | 1,933 | 10 |
| September 15, 2025 | 1,939.5 | 1,939.5 | 1,939.5 | 1,939.5 | 1,939.5 | 0 |
| September 12, 2025 | 1,948.88 | 1,941.25 | 1,941.25 | 1,948.88 | 1,941.25 | 30 |
| September 11, 2025 | 1,920.74 | 1,929 | 1,929 | 1,929 | 1,920.74 | 20 |