1,176.00
+5(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,176 | 1,176 | 1,176 | 1,176 | 1,171.09 | 6,702 |
| December 03, 2025 | 1,176 | 1,171 | 1,171 | 1,180 | 1,171 | 12,103 |
| December 02, 2025 | 1,176 | 1,176 | 1,176 | 1,180 | 1,175.3 | 10,302 |
| December 01, 2025 | 1,176 | 1,176 | 1,176 | 1,177 | 1,173 | 6,516 |
| November 28, 2025 | 1,171 | 1,174 | 1,174 | 1,178 | 1,162 | 9,132 |
| November 27, 2025 | 1,171 | 1,169 | 1,169 | 1,174 | 1,169 | 2,109 |
| November 26, 2025 | 1,173 | 1,173.5 | 1,173.5 | 1,175 | 1,169.88 | 13,892 |
| November 25, 2025 | 1,165 | 1,166 | 1,166 | 1,168 | 1,162 | 75,093 |
| November 24, 2025 | 1,166 | 1,169 | 1,169 | 1,172 | 1,161 | 21,463 |
| November 21, 2025 | 1,151 | 1,157 | 1,157 | 1,157 | 1,148 | 18,857 |
| November 20, 2025 | 1,177 | 1,163 | 1,163 | 1,177 | 1,163 | 19,335 |
| November 19, 2025 | 1,165 | 1,167.5 | 1,167.5 | 1,173 | 1,163.04 | 39,979 |
| November 18, 2025 | 1,166.19 | 1,168 | 1,168 | 1,170 | 1,162 | 23,348 |
| November 17, 2025 | 1,189 | 1,181 | 1,181 | 1,190 | 1,181 | 17,845 |
| November 14, 2025 | 1,185 | 1,192.5 | 1,192.5 | 1,192.5 | 1,180.25 | 23,557 |
| November 13, 2025 | 1,215 | 1,195.5 | 1,195.5 | 1,215 | 1,195.5 | 64,539 |
| November 12, 2025 | 1,211 | 1,216.5 | 1,216.5 | 1,219 | 1,211 | 21,010 |
| November 11, 2025 | 1,213 | 1,209 | 1,209 | 1,215 | 1,207 | 13,227 |
| November 10, 2025 | 1,205 | 1,208.5 | 1,208.5 | 1,211 | 1,205 | 14,491 |
| November 07, 2025 | 1,202 | 1,187 | 1,187 | 1,202 | 1,187 | 23,696 |
| November 06, 2025 | 1,217 | 1,205 | 1,205 | 1,217 | 1,205 | 40,083 |
| November 05, 2025 | 1,204 | 1,212 | 1,212 | 1,214 | 1,202.18 | 41,151 |
| November 04, 2025 | 1,197.15 | 1,209 | 1,209 | 1,209 | 1,195 | 16,594 |
| November 03, 2025 | 1,214 | 1,206 | 1,206 | 1,214 | 1,205.06 | 31,945 |
| October 31, 2025 | 1,203 | 1,201.5 | 1,201.5 | 1,206 | 1,200 | 42,853 |
| October 30, 2025 | 1,205 | 1,208.5 | 1,208.5 | 1,209 | 1,201 | 52,331 |
| October 29, 2025 | 1,217 | 1,214 | 1,214 | 1,217 | 1,212 | 29,477 |
| October 28, 2025 | 1,204 | 1,218.5 | 1,218.5 | 1,218.5 | 1,204 | 9,186 |
| October 27, 2025 | 1,204 | 1,204 | 1,204 | 1,206 | 1,199 | 40,017 |
| October 24, 2025 | 1,194 | 1,200 | 1,200 | 1,200 | 1,188 | 17,300 |
| October 23, 2025 | 1,189 | 1,195 | 1,195 | 1,195 | 1,187 | 3,887 |
| October 22, 2025 | 1,191 | 1,182 | 1,182 | 1,192.94 | 1,182 | 50,688 |
| October 21, 2025 | 1,191 | 1,188 | 1,188 | 1,191.74 | 1,184 | 21,294 |
| October 20, 2025 | 1,182.85 | 1,191 | 1,191 | 1,191 | 1,179 | 10,424 |
| October 17, 2025 | 1,159.13 | 1,173 | 1,173 | 1,174.97 | 1,158.52 | 35,819 |
| October 16, 2025 | 1,184 | 1,182 | 1,182 | 1,184.91 | 1,178 | 6,434 |
| October 15, 2025 | 1,186 | 1,183.5 | 1,183.5 | 1,187 | 1,183 | 13,187 |
| October 14, 2025 | 1,170 | 1,181 | 1,181 | 1,181 | 1,167 | 408,588 |
| October 13, 2025 | 1,179.83 | 1,181.5 | 1,181.5 | 1,181.85 | 1,177 | 20,198 |
| October 10, 2025 | 1,200 | 1,176.5 | 1,176.5 | 1,205.46 | 1,176.5 | 9,493 |
| October 09, 2025 | 1,204.03 | 1,199.5 | 1,199.5 | 1,205 | 1,198.03 | 29,872 |
| October 08, 2025 | 1,193.54 | 1,201 | 1,201 | 1,201 | 1,193 | 12,644 |
| October 07, 2025 | 1,197 | 1,197 | 1,197 | 1,201.94 | 1,196.3 | 8,615 |
| October 06, 2025 | 1,201.26 | 1,198 | 1,198 | 1,201.26 | 1,195 | 17,494 |
| October 03, 2025 | 1,194 | 1,199 | 1,199 | 1,201 | 1,194 | 10,639 |
| October 02, 2025 | 1,191.54 | 1,190.5 | 1,190.5 | 1,195 | 1,190.5 | 6,315 |
| October 01, 2025 | 1,180 | 1,181 | 1,181 | 1,185 | 1,177.3 | 3,633 |
| September 30, 2025 | 1,178 | 1,178.5 | 1,178.5 | 1,182.82 | 1,177 | 12,641 |
| September 29, 2025 | 1,179.17 | 1,181 | 1,181 | 1,181 | 1,177.06 | 12,087 |
| September 26, 2025 | 1,174 | 1,171 | 1,171 | 1,174 | 1,166 | 8,805 |
| September 25, 2025 | 1,164 | 1,171 | 1,171 | 1,171 | 1,163 | 8,512 |
| September 24, 2025 | 1,164 | 1,164 | 1,164 | 1,169 | 1,164 | 6,268 |
| September 23, 2025 | 1,173 | 1,174.5 | 1,174.5 | 1,177.94 | 1,173 | 19,692 |
| September 22, 2025 | 1,176 | 1,174 | 1,174 | 1,176 | 1,171 | 16,467 |
| September 19, 2025 | 1,175 | 1,177.5 | 1,177.5 | 1,179 | 1,175 | 6,952 |
| September 18, 2025 | 1,168 | 1,175 | 1,175 | 1,175 | 1,166.94 | 9,165 |
| September 17, 2025 | 1,181 | 1,175 | 1,175 | 1,181 | 1,174 | 14,590 |
| September 16, 2025 | 1,183 | 1,177.5 | 1,177.5 | 1,185.89 | 1,177 | 11,887 |
| September 15, 2025 | 1,193 | 1,190.5 | 1,190.5 | 1,193 | 1,188 | 11,183 |
| September 12, 2025 | 1,196 | 1,185 | 1,185 | 1,196 | 1,185 | 13,432 |