2,064.50
+30.25(+1.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,038.5 | 2,064.5 | 2,064.5 | 2,064.5 | 2,025 | 14,688 |
| December 03, 2025 | 2,039.5 | 2,034.25 | 2,034.25 | 2,044.5 | 2,031.5 | 34,712 |
| December 02, 2025 | 2,006.75 | 2,028.5 | 2,028.5 | 2,037.3 | 1,997 | 18,152 |
| December 01, 2025 | 2,012.5 | 2,006 | 2,006 | 2,016.75 | 1,992.83 | 15,627 |
| November 28, 2025 | 2,006.75 | 2,011 | 2,011 | 2,021.5 | 1,983.75 | 15,572 |
| November 27, 2025 | 1,995.75 | 1,996.5 | 1,996.5 | 2,013 | 1,989.75 | 8,503 |
| November 26, 2025 | 1,958 | 2,002 | 2,002 | 2,002 | 1,958 | 20,429 |
| November 25, 2025 | 1,951.67 | 1,946.25 | 1,946.25 | 1,964.75 | 1,924.32 | 30,453 |
| November 24, 2025 | 1,941.21 | 1,956 | 1,956 | 1,957.75 | 1,934.5 | 19,324 |
| November 21, 2025 | 1,936.25 | 1,922.25 | 1,922.25 | 1,961.5 | 1,904.54 | 50,601 |
| November 20, 2025 | 1,986 | 1,969.25 | 1,969.25 | 1,986.25 | 1,962.34 | 15,138 |
| November 19, 2025 | 1,970.23 | 1,954.75 | 1,954.75 | 1,976 | 1,954.75 | 3,234 |
| November 18, 2025 | 1,940.75 | 1,962.5 | 1,962.5 | 1,975.25 | 1,940.75 | 56,043 |
| November 17, 2025 | 2,002 | 1,984.75 | 1,984.75 | 2,003.25 | 1,973.25 | 42,472 |
| November 14, 2025 | 1,992.5 | 1,992.5 | 1,992.5 | 2,004.43 | 1,967.59 | 798,132 |
| November 13, 2025 | 1,974.5 | 1,984.75 | 1,984.75 | 2,007.75 | 1,973.75 | 937,734 |
| November 12, 2025 | 2,008.5 | 1,972.75 | 1,972.75 | 2,011 | 1,965 | 33,827 |
| November 11, 2025 | 1,962.5 | 1,993 | 1,993 | 2,012.75 | 1,950.25 | 70,594 |
| November 10, 2025 | 1,945.5 | 1,943 | 1,943 | 1,964 | 1,924 | 22,117 |
| November 07, 2025 | 1,929 | 1,906.75 | 1,906.75 | 1,938.5 | 1,900.1 | 18,568 |
| November 06, 2025 | 1,929.73 | 1,928.75 | 1,928.75 | 1,949 | 1,777.45 | 54,877 |
| November 05, 2025 | 1,872.5 | 1,924.5 | 1,924.5 | 1,934.5 | 1,861 | 11,660 |
| November 04, 2025 | 1,883.25 | 1,895 | 1,895 | 1,902.94 | 1,871 | 23,060 |
| November 03, 2025 | 1,878.13 | 1,892.75 | 1,892.75 | 1,906.25 | 1,877.5 | 76,279 |
| October 31, 2025 | 1,879.25 | 1,878 | 1,878 | 1,888.75 | 1,860.25 | 49,826 |
| October 30, 2025 | 1,885.25 | 1,873.13 | 1,873.13 | 1,888.91 | 1,858.08 | 53,817 |
| October 29, 2025 | 1,884.46 | 1,879.88 | 1,879.88 | 1,888.5 | 1,842.75 | 53,378 |
| October 28, 2025 | 1,832.05 | 1,851.25 | 1,851.25 | 1,856.25 | 1,822 | 175,212 |
| October 27, 2025 | 1,844.6 | 1,832.63 | 1,832.63 | 1,847.75 | 1,829.5 | 23,880 |
| October 24, 2025 | 1,816.98 | 1,822.63 | 1,822.63 | 1,832.75 | 1,811.25 | 18,918 |
| October 23, 2025 | 1,798 | 1,807.38 | 1,807.38 | 1,812.75 | 1,785 | 28,980 |
| October 22, 2025 | 1,789.95 | 1,785.13 | 1,785.13 | 1,795 | 1,765.58 | 21,927 |
| October 21, 2025 | 1,787.91 | 1,789.27 | 1,789.27 | 1,794 | 1,776 | 26,985 |
| October 20, 2025 | 1,752.43 | 1,793.63 | 1,793.63 | 1,794 | 1,749.78 | 24,723 |
| October 17, 2025 | 1,716 | 1,751.38 | 1,751.38 | 1,755.5 | 1,703 | 37,394 |
| October 16, 2025 | 1,752.75 | 1,750 | 1,750 | 1,753.75 | 1,705.75 | 28,416 |
| October 15, 2025 | 1,746.26 | 1,750.13 | 1,750.13 | 1,761.19 | 1,726 | 21,506 |
| October 14, 2025 | 1,727.75 | 1,740 | 1,740 | 1,744.5 | 1,719.25 | 13,829 |
| October 13, 2025 | 1,740.25 | 1,745.25 | 1,745.25 | 1,746.5 | 1,717.75 | 33,851 |
| October 10, 2025 | 1,769.94 | 1,723.75 | 1,723.75 | 1,779.5 | 1,723.75 | 27,022 |
| October 09, 2025 | 1,779 | 1,777.5 | 1,777.5 | 1,793.44 | 1,761.25 | 159,678 |
| October 08, 2025 | 1,756 | 1,767.25 | 1,767.25 | 1,768.73 | 1,750 | 124,153 |
| October 07, 2025 | 1,781.25 | 1,757.88 | 1,757.88 | 1,786.87 | 1,753 | 37,257 |
| October 06, 2025 | 1,810.75 | 1,778.75 | 1,778.75 | 1,810.75 | 1,775.75 | 18,713 |
| October 03, 2025 | 1,785 | 1,774.63 | 1,774.63 | 1,798.25 | 1,771.68 | 9,738 |
| October 02, 2025 | 1,808.25 | 1,777.75 | 1,777.75 | 1,810.14 | 1,777.75 | 14,401 |
| October 01, 2025 | 1,820 | 1,798.75 | 1,798.75 | 1,831 | 1,797.75 | 18,724 |
| September 30, 2025 | 1,836.25 | 1,817.88 | 1,817.88 | 1,848.25 | 1,814.75 | 16,406 |
| September 29, 2025 | 1,828.5 | 1,832.25 | 1,832.25 | 1,841.5 | 1,817.5 | 9,807 |
| September 26, 2025 | 1,824.75 | 1,815.13 | 1,815.13 | 1,824.75 | 1,810 | 14,941 |
| September 25, 2025 | 1,869 | 1,832.5 | 1,832.5 | 1,875 | 1,823.25 | 25,487 |
| September 24, 2025 | 1,836 | 1,831.25 | 1,831.25 | 1,848.25 | 1,831.25 | 25,781 |
| September 23, 2025 | 1,798.5 | 1,834.5 | 1,834.5 | 1,840.5 | 1,797.75 | 4,256 |
| September 22, 2025 | 1,821.75 | 1,794 | 1,794 | 1,831.25 | 1,786.11 | 9,926 |
| September 19, 2025 | 1,811 | 1,814.88 | 1,814.88 | 1,822.25 | 1,808.5 | 21,127 |
| September 18, 2025 | 1,806.5 | 1,803.63 | 1,803.63 | 1,820 | 1,577.25 | 16,653 |
| September 17, 2025 | 1,781.25 | 1,789.75 | 1,789.75 | 1,799.75 | 1,771.25 | 22,856 |
| September 16, 2025 | 1,780 | 1,769.38 | 1,769.38 | 1,783 | 1,769.38 | 16,409 |
| September 15, 2025 | 1,758.75 | 1,776 | 1,776 | 1,776 | 1,742 | 19,500 |
| September 12, 2025 | 1,755.25 | 1,765.88 | 1,765.88 | 1,767.25 | 1,745.75 | 60,693 |