1,672.00
-4(-0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,675.5 | 1,672 | 1,672 | 1,680.08 | 1,672 | 5,460 |
| December 03, 2025 | 1,687.5 | 1,676 | 1,676 | 1,696.5 | 1,676 | 15,761 |
| December 02, 2025 | 1,699 | 1,693.75 | 1,693.75 | 1,702 | 1,691 | 2,831 |
| December 01, 2025 | 1,694.5 | 1,694.5 | 1,694.5 | 1,708.5 | 1,694.5 | 1,538 |
| November 28, 2025 | 1,711 | 1,711 | 1,711 | 1,711 | 1,702.5 | 94 |
| November 27, 2025 | 1,703.37 | 1,710 | 1,710 | 1,710 | 1,702.5 | 6,421 |
| November 26, 2025 | 1,707 | 1,709.5 | 1,709.5 | 1,709.5 | 1,695.67 | 1,536 |
| November 25, 2025 | 1,696 | 1,698.5 | 1,698.5 | 1,703 | 1,691.5 | 1,186 |
| November 24, 2025 | 1,706.5 | 1,693.75 | 1,693.75 | 1,706.5 | 1,688.5 | 15,201 |
| November 21, 2025 | 1,682 | 1,684.5 | 1,684.5 | 1,684.5 | 1,677.49 | 3,368 |
| November 20, 2025 | 1,682.2 | 1,687.25 | 1,687.25 | 1,687.25 | 1,681 | 4,361 |
| November 19, 2025 | 1,679 | 1,681 | 1,681 | 1,691 | 1,679 | 3,580 |
| November 18, 2025 | 1,676.98 | 1,678 | 1,678 | 1,681 | 1,674.57 | 5,653 |
| November 17, 2025 | 1,690 | 1,687 | 1,687 | 1,693.5 | 1,685 | 1,893 |
| November 14, 2025 | 1,693 | 1,691.25 | 1,691.25 | 1,700.5 | 1,686.5 | 8,807 |
| November 13, 2025 | 1,708.5 | 1,693.5 | 1,693.5 | 1,710.5 | 1,693.5 | 18,775 |
| November 12, 2025 | 1,714 | 1,714.5 | 1,714.5 | 1,728 | 1,714 | 11,838 |
| November 11, 2025 | 1,716.5 | 1,709.75 | 1,709.75 | 1,716.5 | 1,704 | 22,981 |
| November 10, 2025 | 1,699.5 | 1,695 | 1,695 | 1,714 | 1,692 | 16,098 |
| November 07, 2025 | 1,695.47 | 1,693 | 1,693 | 1,696.03 | 1,687.5 | 6,604 |
| November 06, 2025 | 1,698.5 | 1,688.5 | 1,688.5 | 1,700 | 1,688.5 | 11,582 |
| November 05, 2025 | 1,705 | 1,692 | 1,692 | 1,705 | 1,692 | 13,588 |
| November 04, 2025 | 1,686.5 | 1,696.5 | 1,696.5 | 1,699.5 | 1,677 | 4,617 |
| November 03, 2025 | 1,677.51 | 1,675.75 | 1,675.75 | 1,689.5 | 1,674 | 26,133 |
| October 31, 2025 | 1,689.2 | 1,696.75 | 1,696.75 | 1,699.5 | 1,687 | 33,687 |
| October 30, 2025 | 1,692 | 1,703 | 1,703 | 1,703.78 | 1,682 | 8,348 |
| October 29, 2025 | 1,716.5 | 1,699 | 1,699 | 1,718 | 1,699 | 37,208 |
| October 28, 2025 | 1,729 | 1,714 | 1,714 | 1,737 | 1,714 | 12,229 |
| October 27, 2025 | 1,733 | 1,728 | 1,728 | 1,733 | 1,722.27 | 3,485 |
| October 24, 2025 | 1,727.5 | 1,732.5 | 1,732.5 | 1,732.5 | 1,717.9 | 11,909 |
| October 23, 2025 | 1,730.5 | 1,718 | 1,718 | 1,730.5 | 1,717.5 | 3,974 |
| October 22, 2025 | 1,717 | 1,714.5 | 1,714.5 | 1,718.5 | 1,712 | 13,739 |
| October 21, 2025 | 1,705.68 | 1,705.5 | 1,705.5 | 1,711.5 | 1,705.5 | 5,140 |
| October 20, 2025 | 1,698 | 1,701.5 | 1,701.5 | 1,708 | 1,693.12 | 19,428 |
| October 17, 2025 | 1,674.5 | 1,690.75 | 1,690.75 | 1,691 | 1,671 | 14,291 |
| October 16, 2025 | 1,693.5 | 1,691.75 | 1,691.75 | 1,695.5 | 1,683 | 6,016 |
| October 15, 2025 | 1,674 | 1,684.5 | 1,684.5 | 1,692.91 | 1,674 | 21,262 |
| October 14, 2025 | 1,667.5 | 1,674 | 1,674 | 1,675.5 | 1,667 | 4,000 |
| October 13, 2025 | 1,657 | 1,661.25 | 1,661.25 | 1,662 | 1,655.14 | 9,441 |
| October 10, 2025 | 1,673 | 1,654.75 | 1,654.75 | 1,679.29 | 1,654.75 | 4,123 |
| October 09, 2025 | 1,669.5 | 1,678 | 1,672.5 | 1,678 | 1,669.5 | 2,270 |
| October 08, 2025 | 1,668.5 | 1,672 | 1,672 | 1,679 | 1,667.92 | 19,679 |
| October 07, 2025 | 1,682 | 1,675.45 | 1,675.45 | 1,685.9 | 1,675.45 | 3,586 |
| October 06, 2025 | 1,697 | 1,684.25 | 1,684.25 | 1,699 | 1,679 | 15,956 |
| October 03, 2025 | 1,685.07 | 1,690 | 1,690 | 1,695 | 1,683.83 | 7,147 |
| October 02, 2025 | 1,686.83 | 1,681 | 1,681 | 1,688.5 | 1,678.5 | 10,292 |
| October 01, 2025 | 1,677.5 | 1,687.75 | 1,687.75 | 1,687.75 | 1,674.13 | 4,229 |
| September 30, 2025 | 1,677 | 1,677.5 | 1,677.5 | 1,680 | 1,673 | 5,901 |
| September 29, 2025 | 1,683.5 | 1,678 | 1,678 | 1,683.5 | 1,672.53 | 2,490 |
| September 26, 2025 | 1,674.5 | 1,673 | 1,673 | 1,680 | 1,671 | 12,580 |
| September 25, 2025 | 1,663.5 | 1,669 | 1,669 | 1,673 | 1,663.5 | 1,970 |
| September 24, 2025 | 1,676.5 | 1,670 | 1,670 | 1,676.5 | 1,670 | 6,463 |
| September 23, 2025 | 1,657.5 | 1,669 | 1,669 | 1,671.53 | 1,657.5 | 2,313 |
| September 22, 2025 | 1,670.5 | 1,662.25 | 1,662.25 | 1,670.5 | 1,655 | 9,146 |
| September 19, 2025 | 1,676.5 | 1,672 | 1,672 | 1,676.5 | 1,669.26 | 14,480 |
| September 18, 2025 | 1,663 | 1,666 | 1,666 | 1,670.5 | 1,657.5 | 2,973 |
| September 17, 2025 | 1,656 | 1,663.75 | 1,663.75 | 1,666.5 | 1,656 | 3,007 |
| September 16, 2025 | 1,671 | 1,660.5 | 1,660.5 | 1,673.5 | 1,660.5 | 22,865 |
| September 15, 2025 | 1,675.64 | 1,676.75 | 1,676.75 | 1,684 | 1,675 | 6,572 |
| September 12, 2025 | 1,680.98 | 1,677 | 1,677 | 1,685.5 | 1,676.5 | 2,652 |