1,805.00
-21(-1.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,826.5 | 1,805 | 1,805 | 1,833 | 1,796 | 4.28M |
| December 04, 2025 | 1,827.5 | 1,826 | 1,826 | 1,853.5 | 1,818.5 | 9.01M |
| December 03, 2025 | 1,835 | 1,831 | 1,831 | 1,848.5 | 1,830 | 7.07M |
| December 02, 2025 | 1,786.5 | 1,819 | 1,819 | 1,828 | 1,781 | 7.36M |
| December 01, 2025 | 1,790.5 | 1,800 | 1,800 | 1,823.5 | 1,783 | 12.68M |
| November 28, 2025 | 1,809.5 | 1,791 | 1,791 | 1,810 | 1,785.5 | 3.84M |
| November 27, 2025 | 1,805 | 1,802 | 1,802 | 1,812 | 1,795.5 | 8.41M |
| November 26, 2025 | 1,798.5 | 1,814 | 1,814 | 1,820 | 1,794.5 | 7.69M |
| November 25, 2025 | 1,789.5 | 1,795 | 1,795 | 1,809 | 1,778 | 8.67M |
| November 24, 2025 | 1,793.5 | 1,794 | 1,794 | 1,794.14 | 1,774.5 | 22.55M |
| November 21, 2025 | 1,756.5 | 1,788 | 1,788 | 1,788 | 1,753 | 8.67M |
| November 20, 2025 | 1,778 | 1,760.5 | 1,760.5 | 1,783 | 1,755 | 7.47M |
| November 19, 2025 | 1,784 | 1,772.5 | 1,772.5 | 1,788 | 1,772.5 | 8.03M |
| November 18, 2025 | 1,799 | 1,785.5 | 1,785.5 | 1,804.5 | 1,771 | 4.86M |
| November 17, 2025 | 1,781.5 | 1,799.5 | 1,799.5 | 1,801 | 1,779 | 11.69M |
| November 14, 2025 | 1,805.5 | 1,784 | 1,784 | 1,810 | 1,777 | 6.74M |
| November 13, 2025 | 1,811.5 | 1,810.5 | 1,810.5 | 1,817.5 | 1,793.94 | 6.54M |
| November 12, 2025 | 1,830 | 1,823.5 | 1,823.5 | 1,830 | 1,805 | 6.04M |
| November 11, 2025 | 1,795.5 | 1,824.5 | 1,824.5 | 1,826 | 1,783.5 | 4.41M |
| November 10, 2025 | 1,757 | 1,772 | 1,772 | 1,779.5 | 1,753.5 | 10.82M |
| November 07, 2025 | 1,793.5 | 1,768.5 | 1,768.5 | 1,793.5 | 1,756.5 | 6.65M |
| November 06, 2025 | 1,788 | 1,778.5 | 1,778.5 | 1,788 | 1,769 | 12.39M |
| November 05, 2025 | 1,795 | 1,786.18 | 1,786.18 | 1,799 | 1,779 | 5.92M |
| November 04, 2025 | 1,765 | 1,789.5 | 1,789.5 | 1,791 | 1,747 | 8.37M |
| November 03, 2025 | 1,782.5 | 1,757 | 1,757 | 1,788.21 | 1,755 | 6.68M |
| October 31, 2025 | 1,794 | 1,780.5 | 1,780.5 | 1,794 | 1,759 | 7.44M |
| October 30, 2025 | 1,749 | 1,783 | 1,783 | 1,784 | 1,722.5 | 9.35M |
| October 29, 2025 | 1,680 | 1,752 | 1,752 | 1,764 | 1,664 | 17.27M |
| October 28, 2025 | 1,624.5 | 1,644 | 1,644 | 1,660.5 | 1,624.5 | 7.5M |
| October 27, 2025 | 1,631.5 | 1,640 | 1,640 | 1,650 | 1,631 | 8.28M |
| October 24, 2025 | 1,600.5 | 1,620 | 1,620 | 1,639 | 1,592 | 6.75M |
| October 23, 2025 | 1,639 | 1,646.5 | 1,648.25 | 1,657.5 | 1,639 | 2.32M |
| October 22, 2025 | 1,623 | 1,652.5 | 1,652.5 | 1,658 | 1,623 | 5.99M |
| October 21, 2025 | 1,640 | 1,645.5 | 1,645.5 | 1,652 | 1,633.5 | 4.52M |
| October 20, 2025 | 1,622 | 1,633.5 | 1,633.5 | 1,637.5 | 1,614.5 | 6.26M |
| October 17, 2025 | 1,610.5 | 1,625 | 1,625 | 1,625 | 1,597 | 7.13M |
| October 16, 2025 | 1,635.5 | 1,634 | 1,634 | 1,639 | 1,621.5 | 6.27M |
| October 15, 2025 | 1,630.5 | 1,628 | 1,628 | 1,634.5 | 1,608 | 6.37M |
| October 14, 2025 | 1,628 | 1,637.5 | 1,637.5 | 1,649.5 | 1,624 | 4.67M |
| October 13, 2025 | 1,623.5 | 1,627.5 | 1,627.5 | 1,633.5 | 1,614.5 | 5.56M |
| October 10, 2025 | 1,627 | 1,625 | 1,625 | 1,647 | 1,623 | 6.72M |
| October 09, 2025 | 1,626 | 1,640 | 1,640 | 1,647.5 | 1,625 | 4.77M |
| October 08, 2025 | 1,612 | 1,620.5 | 1,620.5 | 1,631.5 | 1,610 | 6.62M |
| October 07, 2025 | 1,600 | 1,614.5 | 1,614.5 | 1,614.5 | 1,597.25 | 6.3M |
| October 06, 2025 | 1,600 | 1,616 | 1,616 | 1,626 | 1,592.5 | 10.65M |
| October 03, 2025 | 1,630 | 1,628.5 | 1,628.5 | 1,651.5 | 1,595.5 | 21.42M |
| October 02, 2025 | 1,675.5 | 1,647 | 1,647 | 1,684.5 | 1,637 | 18.48M |
| October 01, 2025 | 1,600 | 1,671.5 | 1,671.5 | 1,672.14 | 1,590.5 | 19.4M |
| September 30, 2025 | 1,528 | 1,574.5 | 1,574.5 | 1,592.5 | 1,520.5 | 14.94M |
| September 29, 2025 | 1,525 | 1,518 | 1,518 | 1,544.16 | 1,495 | 10.79M |
| September 26, 2025 | 1,460.5 | 1,486 | 1,486 | 1,495.5 | 1,455 | 7.06M |
| September 25, 2025 | 1,479 | 1,470.5 | 1,470.5 | 1,496.5 | 1,470 | 5.37M |
| September 24, 2025 | 1,497.5 | 1,485 | 1,485 | 1,497.5 | 1,477.5 | 3.72M |
| September 23, 2025 | 1,507 | 1,494 | 1,494 | 1,512 | 1,489 | 4.35M |
| September 22, 2025 | 1,502 | 1,511 | 1,511 | 1,514.5 | 1,491 | 3.12M |
| September 19, 2025 | 1,480.5 | 1,502.5 | 1,502.5 | 1,506 | 1,476.5 | 5.01M |
| September 18, 2025 | 1,477 | 1,473 | 1,473 | 1,481 | 1,463.5 | 4.11M |
| September 17, 2025 | 1,464 | 1,473.5 | 1,473.5 | 1,479 | 1,460 | 5.47M |
| September 16, 2025 | 1,470.5 | 1,463 | 1,463 | 1,485.11 | 1,462 | 6.27M |
| September 15, 2025 | 1,504 | 1,479 | 1,479 | 1,506 | 1,476 | 13.7M |