1,526.20
+4.6(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,541.6 | 1,526.2 | 1,526.2 | 1,541.6 | 1,525.8 | 5,656 |
| December 03, 2025 | 1,534.6 | 1,521.6 | 1,521.6 | 1,537.2 | 1,521.4 | 387,337 |
| December 02, 2025 | 1,532.4 | 1,532.8 | 1,532.8 | 1,537.8 | 1,528 | 17,492 |
| December 01, 2025 | 1,528 | 1,537.4 | 1,537.4 | 1,537.4 | 1,523.4 | 15,316 |
| November 28, 2025 | 1,550.4 | 1,531.4 | 1,531.4 | 1,584 | 1,530.6 | 11,997 |
| November 27, 2025 | 1,536.4 | 1,525.8 | 1,525.8 | 1,536.4 | 1,525.8 | 4,634 |
| November 26, 2025 | 1,526 | 1,532.2 | 1,532.2 | 1,538.2 | 1,525.6 | 38,411 |
| November 25, 2025 | 1,509.8 | 1,525.6 | 1,525.6 | 1,526.2 | 1,502.11 | 26,662 |
| November 24, 2025 | 1,512 | 1,509.6 | 1,509.6 | 1,512 | 1,499 | 12,018 |
| November 21, 2025 | 1,479.6 | 1,497.8 | 1,497.8 | 1,511.8 | 1,448.8 | 18,150 |
| November 20, 2025 | 1,493.2 | 1,489 | 1,489 | 1,504.4 | 1,489 | 7,601 |
| November 19, 2025 | 1,482.2 | 1,482.4 | 1,482.4 | 1,492.8 | 1,480.4 | 17,945 |
| November 18, 2025 | 1,482 | 1,482.4 | 1,482.4 | 1,487.4 | 1,465.6 | 21,736 |
| November 17, 2025 | 1,522 | 1,507.1 | 1,507.1 | 1,529.4 | 1,506.2 | 14,190 |
| November 14, 2025 | 1,536 | 1,524 | 1,524 | 1,537.2 | 1,470.26 | 15,453 |
| November 13, 2025 | 1,557.4 | 1,541.8 | 1,541.8 | 1,558.6 | 1,541.4 | 9,217 |
| November 12, 2025 | 1,550.2 | 1,558 | 1,558 | 1,568.8 | 1,550.2 | 6,005 |
| November 11, 2025 | 1,553.2 | 1,549 | 1,549 | 1,553.2 | 1,545.4 | 11,350 |
| November 10, 2025 | 1,554 | 1,545.4 | 1,545.4 | 1,558 | 1,544 | 8,216 |
| November 07, 2025 | 1,546.6 | 1,530.2 | 1,530.2 | 1,551.4 | 1,530.2 | 6,019 |
| November 06, 2025 | 1,572.4 | 1,552.4 | 1,552.4 | 1,574.4 | 1,552.4 | 14,503 |
| November 05, 2025 | 1,571.8 | 1,570.4 | 1,570.4 | 1,578.28 | 1,567 | 31,140 |
| November 04, 2025 | 1,553.2 | 1,563.4 | 1,563.4 | 1,565.51 | 1,549 | 13,878 |
| November 03, 2025 | 1,561.8 | 1,547.2 | 1,547.2 | 1,562.4 | 1,545.36 | 96,910 |
| October 31, 2025 | 1,564.8 | 1,558 | 1,558 | 1,565.6 | 1,555 | 13,720 |
| October 30, 2025 | 1,576 | 1,573.8 | 1,573.8 | 1,585.6 | 1,573 | 11,665 |
| October 29, 2025 | 1,578.4 | 1,587 | 1,587 | 1,587 | 1,571.6 | 14,092 |
| October 28, 2025 | 1,584.4 | 1,578.9 | 1,578.9 | 1,590.6 | 1,569.2 | 20,494 |
| October 27, 2025 | 1,598.8 | 1,584.4 | 1,584.4 | 1,600.6 | 1,583.91 | 24,853 |
| October 24, 2025 | 1,588.2 | 1,592.5 | 1,592.5 | 1,599.8 | 1,579.6 | 18,212 |
| October 23, 2025 | 1,566.4 | 1,568.9 | 1,568.9 | 1,572.6 | 1,560.6 | 37,150 |
| October 22, 2025 | 1,565.4 | 1,563.8 | 1,563.8 | 1,572 | 1,563.8 | 19,114 |
| October 21, 2025 | 1,555.6 | 1,558.8 | 1,558.8 | 1,560.2 | 1,551 | 23,764 |
| October 20, 2025 | 1,548.4 | 1,546.9 | 1,546.9 | 1,553.2 | 1,540.12 | 16,637 |
| October 17, 2025 | 1,526 | 1,538.8 | 1,538.8 | 1,542.2 | 1,520.32 | 50,050 |
| October 16, 2025 | 1,545 | 1,540.9 | 1,540.9 | 1,545 | 1,532.4 | 9,319 |
| October 15, 2025 | 1,537.6 | 1,537 | 1,537 | 1,547.8 | 1,532.6 | 37,040 |
| October 14, 2025 | 1,509 | 1,523.2 | 1,523.2 | 1,525 | 1,506.8 | 13,681 |
| October 13, 2025 | 1,517.2 | 1,519.3 | 1,519.3 | 1,522 | 1,511.5 | 220,235 |
| October 10, 2025 | 1,537 | 1,511.8 | 1,511.8 | 1,539.6 | 1,511.63 | 213,422 |
| October 09, 2025 | 1,543.2 | 1,545.5 | 1,545.5 | 1,549.35 | 1,535.93 | 108,526 |
| October 08, 2025 | 1,543.2 | 1,541.2 | 1,541.2 | 1,543.2 | 1,532.2 | 4,953 |
| October 07, 2025 | 1,548 | 1,539.5 | 1,539.5 | 1,551.44 | 1,539 | 12,425 |
| October 06, 2025 | 1,543.4 | 1,545.6 | 1,545.6 | 1,557.2 | 1,535.2 | 21,510 |
| October 03, 2025 | 1,579.6 | 1,545.6 | 1,545.6 | 1,579.6 | 1,537 | 12,324 |
| October 02, 2025 | 1,537.2 | 1,534 | 1,534 | 1,537.8 | 1,528 | 8,195 |
| October 01, 2025 | 1,523 | 1,524.4 | 1,524.4 | 1,528.2 | 1,520.6 | 15,970 |
| September 30, 2025 | 1,524.6 | 1,525.8 | 1,525.8 | 1,528 | 1,518.6 | 11,318 |
| September 29, 2025 | 1,530.8 | 1,526.2 | 1,526.2 | 1,533.97 | 1,523.4 | 13,950 |
| September 26, 2025 | 1,524.2 | 1,519.6 | 1,519.6 | 1,527.8 | 1,517.8 | 9,486 |
| September 25, 2025 | 1,523.6 | 1,522 | 1,522 | 1,526 | 1,517.2 | 12,664 |
| September 24, 2025 | 1,533.6 | 1,527.6 | 1,527.6 | 1,535.4 | 1,527.6 | 9,994 |
| September 23, 2025 | 1,532 | 1,535.6 | 1,535.6 | 1,555 | 1,532 | 6,727 |
| September 22, 2025 | 1,527.6 | 1,526.7 | 1,526.7 | 1,533.8 | 1,520.8 | 11,945 |
| September 19, 2025 | 1,541 | 1,534.2 | 1,534.2 | 1,545 | 1,533.8 | 9,309 |
| September 18, 2025 | 1,515.2 | 1,532.4 | 1,532.4 | 1,536.4 | 1,515.2 | 7,142 |
| September 17, 2025 | 1,521.4 | 1,524 | 1,524 | 1,525.6 | 1,518 | 11,250 |
| September 16, 2025 | 1,525.6 | 1,521.2 | 1,521.2 | 1,544.8 | 1,518.6 | 15,786 |
| September 15, 2025 | 1,531.6 | 1,531 | 1,531 | 1,533.6 | 1,525.6 | 12,900 |
| September 12, 2025 | 1,539 | 1,530 | 1,530 | 1,545 | 1,528.4 | 8,598 |