1,246.50
-7.5(-0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,261 | 1,246.5 | 1,246.5 | 1,261 | 1,244.98 | 7,487 |
| December 03, 2025 | 1,257.45 | 1,254 | 1,254 | 1,258.5 | 1,249.5 | 16,805 |
| December 02, 2025 | 1,257 | 1,255.5 | 1,255.5 | 1,260.48 | 1,255.5 | 174 |
| December 01, 2025 | 1,251.5 | 1,260.5 | 1,260.5 | 1,260.5 | 1,244.5 | 22,888 |
| November 28, 2025 | 1,257 | 1,255 | 1,255 | 1,257 | 1,243.5 | 5,761 |
| November 27, 2025 | 1,249.5 | 1,243.75 | 1,243.75 | 1,251 | 1,241 | 19,611 |
| November 26, 2025 | 1,251.5 | 1,247.25 | 1,247.25 | 1,253.16 | 1,245.48 | 11,806 |
| November 25, 2025 | 1,228.5 | 1,235.5 | 1,235.5 | 1,235.5 | 1,218 | 18,430 |
| November 24, 2025 | 1,217.5 | 1,228 | 1,228 | 1,232.48 | 1,215.87 | 32,357 |
| November 21, 2025 | 1,194.5 | 1,203 | 1,203 | 1,203 | 1,187 | 40,708 |
| November 20, 2025 | 1,223 | 1,219 | 1,219 | 1,230 | 1,219 | 1,781 |
| November 19, 2025 | 1,204.5 | 1,210 | 1,210 | 1,213 | 1,201.48 | 7,247 |
| November 18, 2025 | 1,222.5 | 1,214.5 | 1,214.5 | 1,225.5 | 1,201.07 | 7,504 |
| November 17, 2025 | 1,244.93 | 1,238.5 | 1,238.5 | 1,249 | 1,233.99 | 2,695 |
| November 14, 2025 | 1,247 | 1,250 | 1,250 | 1,250 | 1,229.5 | 30,630 |
| November 13, 2025 | 1,285.5 | 1,256 | 1,256 | 1,285.5 | 1,256 | 689 |
| November 12, 2025 | 1,303.5 | 1,283 | 1,283 | 1,303.5 | 1,282.5 | 14,960 |
| November 11, 2025 | 1,289 | 1,282.5 | 1,282.5 | 1,290 | 1,282.5 | 20,179 |
| November 10, 2025 | 1,280 | 1,280 | 1,280 | 1,285.5 | 1,278.5 | 75,650 |
| November 07, 2025 | 1,271 | 1,258.25 | 1,258.25 | 1,283.5 | 1,257 | 20,701 |
| November 06, 2025 | 1,302.5 | 1,273.25 | 1,273.25 | 1,305.23 | 1,271.5 | 81,545 |
| November 05, 2025 | 1,299 | 1,299 | 1,299 | 1,303 | 1,295 | 1,233 |
| November 04, 2025 | 1,299 | 1,305.75 | 1,305.75 | 1,311.01 | 1,294.5 | 23,938 |
| November 03, 2025 | 1,719.38 | 1,719.38 | 1,719.38 | 1,719.38 | 1,719.38 | 26,259 |
| October 31, 2025 | 1,294.5 | 1,294.5 | 1,294.5 | 1,307 | 1,294.5 | 16,016 |
| October 30, 2025 | 1,262.5 | 1,263.75 | 1,263.75 | 1,270.5 | 1,260.5 | 1,124 |
| October 29, 2025 | 1,282 | 1,277 | 1,277 | 1,284 | 1,271.01 | 6,913 |
| October 28, 2025 | 1,265.42 | 1,278.5 | 1,278.5 | 1,279 | 1,264 | 4,598 |
| October 27, 2025 | 1,263.5 | 1,268 | 1,268 | 1,269.34 | 1,257.5 | 9,024 |
| October 24, 2025 | 1,251.5 | 1,256.5 | 1,256.5 | 1,258 | 1,249.5 | 802 |
| October 23, 2025 | 1,238 | 1,240.5 | 1,240.5 | 1,240.5 | 1,230.23 | 13,994 |
| October 22, 2025 | 1,253.19 | 1,241.5 | 1,241.5 | 1,255.5 | 1,241.5 | 3,806 |
| October 21, 2025 | 1,231.5 | 1,250.5 | 1,250.5 | 1,250.5 | 1,230.5 | 7,416 |
| October 20, 2025 | 1,224.5 | 1,224.5 | 1,224.5 | 1,229.98 | 1,220 | 16,671 |
| October 17, 2025 | 1,196.5 | 1,213.75 | 1,213.75 | 1,217.54 | 1,193 | 3,802 |
| October 16, 2025 | 1,222.5 | 1,220.5 | 1,220.5 | 1,226.5 | 1,220.5 | 1,635 |
| October 15, 2025 | 1,228.38 | 1,227.75 | 1,227.75 | 1,237.99 | 1,227.75 | 88,213 |
| October 14, 2025 | 1,223 | 1,224.75 | 1,224.75 | 1,225 | 1,212 | 16,723 |
| October 13, 2025 | 1,216.5 | 1,222.25 | 1,222.25 | 1,222.5 | 1,211.36 | 3,812 |
| October 10, 2025 | 1,244.5 | 1,214.5 | 1,214.5 | 1,247 | 1,212.5 | 1,203 |
| October 09, 2025 | 1,238 | 1,234.5 | 1,234.5 | 1,241 | 1,227.5 | 9,174 |
| October 08, 2025 | 1,231.5 | 1,233 | 1,233 | 1,237 | 1,224 | 3,009 |
| October 07, 2025 | 1,247.5 | 1,232.5 | 1,232.5 | 1,251 | 1,232.5 | 45,473 |
| October 06, 2025 | 1,239.78 | 1,236.5 | 1,236.5 | 1,247 | 1,230.8 | 1,966 |
| October 03, 2025 | 1,251.5 | 1,236.5 | 1,236.5 | 1,251.5 | 1,236.5 | 1,663 |
| October 02, 2025 | 1,254.5 | 1,249.25 | 1,249.25 | 1,261.5 | 1,249.25 | 4,778 |
| October 01, 2025 | 1,232.5 | 1,244 | 1,244 | 1,244 | 1,232.5 | 3,565 |
| September 30, 2025 | 1,252 | 1,238 | 1,238 | 1,252 | 1,238 | 8,663 |
| September 29, 2025 | 1,254 | 1,246.75 | 1,246.75 | 1,256 | 1,246.5 | 1,221 |
| September 26, 2025 | 1,237.5 | 1,239.5 | 1,239.5 | 1,242.5 | 1,233.22 | 1,728 |
| September 25, 2025 | 1,246.5 | 1,239.5 | 1,239.5 | 1,248 | 1,235.65 | 7,323 |
| September 24, 2025 | 1,237 | 1,244.75 | 1,244.75 | 1,248.15 | 1,236.5 | 13,304 |
| September 23, 2025 | 1,246 | 1,237 | 1,237 | 1,251 | 1,236 | 11,564 |
| September 22, 2025 | 1,256.5 | 1,254.5 | 1,254.5 | 1,258 | 1,249.5 | 272 |
| September 19, 2025 | 1,247.5 | 1,253.25 | 1,253.25 | 1,259.5 | 1,244 | 2,999 |
| September 18, 2025 | 1,246 | 1,249.25 | 1,249.25 | 1,254.5 | 1,245 | 7,980 |
| September 17, 2025 | 1,245.5 | 1,233.75 | 1,233.75 | 1,245.5 | 1,233 | 2,042 |
| September 16, 2025 | 1,241 | 1,243.25 | 1,243.25 | 1,244.5 | 1,236.35 | 6,141 |
| September 15, 2025 | 1,234.5 | 1,246.5 | 1,246.5 | 1,248.99 | 1,232.15 | 43,001 |
| September 12, 2025 | 1,220.55 | 1,226.25 | 1,226.25 | 1,231 | 1,217 | 65,334 |