1,590.00
+10(+0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,580 | 1,590 | 1,590 | 1,601 | 1,575 | 279,050 |
| December 03, 2025 | 1,578 | 1,580 | 1,580 | 1,586 | 1,562 | 493,700 |
| December 02, 2025 | 1,580 | 1,568 | 1,568 | 1,580 | 1,562 | 172,479 |
| December 01, 2025 | 1,560 | 1,575 | 1,575 | 1,582 | 1,552 | 469,413 |
| November 28, 2025 | 1,611 | 1,554 | 1,554 | 1,611 | 1,554 | 538,325 |
| November 27, 2025 | 1,559 | 1,570 | 1,570 | 1,576 | 1,554 | 245,122 |
| November 26, 2025 | 1,607 | 1,560 | 1,560 | 1,607 | 1,560 | 1.61M |
| November 25, 2025 | 1,603 | 1,600 | 1,600 | 1,611.43 | 1,578 | 2.02M |
| November 24, 2025 | 1,602 | 1,609 | 1,609 | 1,616 | 1,590 | 1.07M |
| November 21, 2025 | 1,554 | 1,595 | 1,595 | 1,601 | 1,553 | 1.01M |
| November 20, 2025 | 1,580 | 1,564 | 1,564 | 1,584 | 1,562.5 | 286,245 |
| November 19, 2025 | 1,556 | 1,577 | 1,577 | 1,588 | 1,552 | 850,910 |
| November 18, 2025 | 1,558 | 1,558 | 1,558 | 1,580 | 1,547 | 359,892 |
| November 17, 2025 | 1,584 | 1,577 | 1,577 | 1,584 | 1,558 | 376,916 |
| November 14, 2025 | 1,585 | 1,577 | 1,577 | 1,607 | 1,577 | 570,822 |
| November 13, 2025 | 1,587 | 1,595 | 1,595 | 1,602 | 1,584 | 581,564 |
| November 12, 2025 | 1,598 | 1,587 | 1,587 | 1,602 | 1,587 | 531,373 |
| November 11, 2025 | 1,576 | 1,597 | 1,597 | 1,602 | 1,555 | 630,207 |
| November 10, 2025 | 1,583 | 1,555 | 1,555 | 1,603.3 | 1,530 | 810,904 |
| November 07, 2025 | 1,542 | 1,582 | 1,582 | 1,603 | 1,525 | 1.66M |
| November 06, 2025 | 1,620 | 1,522 | 1,522 | 1,641 | 1,522 | 2.64M |
| November 05, 2025 | 1,764 | 1,771 | 1,771 | 1,779 | 1,754 | 568,952 |
| November 04, 2025 | 1,827 | 1,763 | 1,763 | 1,827 | 1,757 | 744,635 |
| November 03, 2025 | 1,843 | 1,821 | 1,821 | 1,845 | 1,820 | 1.57M |
| October 31, 2025 | 1,841 | 1,839 | 1,839 | 1,865 | 1,829 | 900,953 |
| October 30, 2025 | 1,831 | 1,823 | 1,823 | 1,835 | 1,809 | 1.1M |
| October 29, 2025 | 1,779 | 1,823 | 1,823 | 1,836 | 1,776 | 676,713 |
| October 28, 2025 | 1,775 | 1,776 | 1,776 | 1,788 | 1,763 | 328,554 |
| October 27, 2025 | 1,753 | 1,767 | 1,767 | 1,767 | 1,746.86 | 266,641 |
| October 24, 2025 | 1,781 | 1,753 | 1,753 | 1,785 | 1,752 | 646,576 |
| October 23, 2025 | 1,763 | 1,770 | 1,770 | 1,786 | 1,758 | 638,552 |
| October 22, 2025 | 1,793 | 1,781 | 1,781 | 1,793 | 1,765 | 1.28M |
| October 21, 2025 | 1,800 | 1,783 | 1,783 | 1,800 | 1,769 | 435,095 |
| October 20, 2025 | 1,777 | 1,787 | 1,787 | 1,789 | 1,770 | 291,323 |
| October 17, 2025 | 1,758 | 1,775 | 1,775 | 1,782 | 1,756 | 415,957 |
| October 16, 2025 | 1,791 | 1,773 | 1,773 | 1,801 | 1,756 | 343,766 |
| October 15, 2025 | 1,809 | 1,786 | 1,786 | 1,814 | 1,781 | 340,679 |
| October 14, 2025 | 1,818 | 1,797 | 1,797 | 1,818 | 1,793 | 350,638 |
| October 13, 2025 | 1,815 | 1,800 | 1,800 | 1,829.48 | 1,800 | 324,964 |
| October 10, 2025 | 1,839 | 1,814 | 1,814 | 1,862 | 1,814 | 576,039 |
| October 09, 2025 | 1,833 | 1,851 | 1,851 | 1,862 | 1,831 | 927,778 |
| October 08, 2025 | 1,806 | 1,837 | 1,837 | 1,840 | 1,806 | 775,946 |
| October 07, 2025 | 1,835 | 1,824 | 1,824 | 1,840.46 | 1,820 | 455,966 |
| October 06, 2025 | 1,838 | 1,837 | 1,837 | 1,849 | 1,829 | 796,882 |
| October 03, 2025 | 1,833 | 1,845 | 1,845 | 1,857.16 | 1,826 | 642,225 |
| October 02, 2025 | 1,803 | 1,833 | 1,833 | 1,833 | 1,800.44 | 957,313 |
| October 01, 2025 | 1,738 | 1,795 | 1,795 | 1,808 | 1,722 | 2.02M |
| September 30, 2025 | 1,662 | 1,698 | 1,698 | 1,700 | 1,659 | 990,793 |
| September 29, 2025 | 1,651 | 1,662.8 | 1,662.8 | 1,671 | 1,645 | 184,062 |
| September 26, 2025 | 1,592 | 1,644 | 1,644 | 1,644 | 1,578 | 656,589 |
| September 25, 2025 | 1,611 | 1,592 | 1,592 | 1,616.99 | 1,592 | 365,791 |
| September 24, 2025 | 1,625 | 1,613 | 1,613 | 1,629 | 1,602 | 334,698 |
| September 23, 2025 | 1,633 | 1,625 | 1,625 | 1,636 | 1,615 | 374,272 |
| September 22, 2025 | 1,612 | 1,633 | 1,633 | 1,640.64 | 1,610 | 333,918 |
| September 19, 2025 | 1,637 | 1,615 | 1,615 | 1,642 | 1,614 | 849,331 |
| September 18, 2025 | 1,623 | 1,636 | 1,636 | 1,636 | 1,610 | 783,926 |
| September 17, 2025 | 1,605 | 1,627 | 1,627 | 1,631 | 1,602 | 475,627 |
| September 16, 2025 | 1,607 | 1,616 | 1,616 | 1,632 | 1,595 | 809,910 |
| September 15, 2025 | 1,639 | 1,607 | 1,607 | 1,639 | 1,607 | 424,472 |
| September 12, 2025 | 1,657 | 1,632 | 1,632 | 1,664 | 1,626 | 518,635 |