1,008.80
+7(+0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,006.8 | 1,008.8 | 1,008.8 | 1,009.72 | 1,005.42 | 20,614 |
| December 03, 2025 | 1,010.2 | 1,001.8 | 1,001.8 | 1,011.9 | 1,001.68 | 49,458 |
| December 02, 2025 | 1,004.4 | 1,008.4 | 1,008.4 | 1,012 | 1,002.6 | 14,145 |
| December 01, 2025 | 998.6 | 1,002.1 | 1,002.1 | 1,002.39 | 997.2 | 13,064 |
| November 28, 2025 | 999.1 | 997.8 | 997.8 | 1,000.6 | 994.08 | 11,548 |
| November 27, 2025 | 992.2 | 994.2 | 994.2 | 995.94 | 991.1 | 27,558 |
| November 26, 2025 | 990.7 | 993.8 | 993.8 | 994.51 | 985.98 | 45,810 |
| November 25, 2025 | 976.4 | 986.5 | 986.5 | 988 | 970.8 | 73,334 |
| November 24, 2025 | 976.7 | 975.85 | 975.85 | 979.86 | 973.06 | 135,622 |
| November 21, 2025 | 954.7 | 966.1 | 966.1 | 967.5 | 954.7 | 95,358 |
| November 20, 2025 | 978.6 | 966.8 | 966.8 | 978.6 | 966.8 | 43,104 |
| November 19, 2025 | 966.59 | 968.1 | 968.1 | 974.38 | 965.35 | 50,650 |
| November 18, 2025 | 975.2 | 968.35 | 968.35 | 976 | 965.3 | 100,222 |
| November 17, 2025 | 998.3 | 988.3 | 988.3 | 998.3 | 987.2 | 98,221 |
| November 14, 2025 | 1,002.2 | 997.4 | 997.4 | 1,004.2 | 989.06 | 42,643 |
| November 13, 2025 | 1,017.2 | 1,009.8 | 1,009.8 | 1,019.4 | 1,009.8 | 16,170 |
| November 12, 2025 | 1,006.2 | 1,015 | 1,015 | 1,017.14 | 1,006.12 | 54,506 |
| November 11, 2025 | 991.78 | 1,001.6 | 1,001.6 | 1,001.88 | 991.78 | 20,686 |
| November 10, 2025 | 981.01 | 985.1 | 985.1 | 986.7 | 979.4 | 25,839 |
| November 07, 2025 | 980.73 | 971.5 | 971.5 | 980.73 | 970.5 | 47,822 |
| November 06, 2025 | 982.1 | 978.6 | 978.6 | 983.9 | 977.9 | 33,349 |
| November 05, 2025 | 969.45 | 979.4 | 979.4 | 979.93 | 968.4 | 30,694 |
| November 04, 2025 | 968.73 | 972.8 | 972.8 | 972.9 | 960.84 | 189,006 |
| November 03, 2025 | 973.85 | 974.2 | 974.2 | 978.7 | 972.9 | 40,543 |
| October 31, 2025 | 975.6 | 973.05 | 973.05 | 977.41 | 972.69 | 56,278 |
| October 30, 2025 | 987.3 | 976.2 | 976.2 | 987.3 | 973.9 | 10,625 |
| October 29, 2025 | 975.6 | 980.95 | 980.95 | 983 | 975.6 | 31,916 |
| October 28, 2025 | 959.3 | 971.05 | 971.05 | 971.5 | 958.9 | 43,654 |
| October 27, 2025 | 959 | 961.5 | 961.5 | 962.34 | 956.5 | 15,868 |
| October 24, 2025 | 952.6 | 958.8 | 958.8 | 958.8 | 948.19 | 29,588 |
| October 23, 2025 | 945.6 | 950.7 | 950.7 | 951.7 | 945.6 | 153,217 |
| October 22, 2025 | 947.6 | 945.4 | 945.4 | 947.6 | 944.11 | 26,859 |
| October 21, 2025 | 945 | 942.7 | 942.7 | 946.2 | 941.24 | 155,843 |
| October 20, 2025 | 941.6 | 943.3 | 943.3 | 943.93 | 937.8 | 22,578 |
| October 17, 2025 | 930.74 | 938.15 | 938.15 | 940.8 | 930.3 | 41,257 |
| October 16, 2025 | 938.1 | 945.9 | 945.9 | 945.9 | 936.9 | 131,809 |
| October 15, 2025 | 944.31 | 939.15 | 939.15 | 945 | 939.15 | 36,372 |
| October 14, 2025 | 932.7 | 938.4 | 938.4 | 939.8 | 930.7 | 149,133 |
| October 13, 2025 | 937.1 | 935.15 | 935.15 | 941.1 | 933.98 | 37,016 |
| October 10, 2025 | 945.44 | 933.8 | 933.8 | 948.9 | 933.8 | 21,623 |
| October 09, 2025 | 945 | 943.5 | 943.5 | 948 | 943.5 | 127,768 |
| October 08, 2025 | 940.9 | 943.9 | 943.9 | 943.9 | 939.37 | 80,120 |
| October 07, 2025 | 943.2 | 941.5 | 941.5 | 946 | 940.5 | 140,364 |
| October 06, 2025 | 949.7 | 945.2 | 945.2 | 949.7 | 938.15 | 80,150 |
| October 03, 2025 | 951.6 | 949.9 | 949.9 | 951.95 | 948.75 | 21,298 |
| October 02, 2025 | 951.8 | 946 | 946 | 951.8 | 945.45 | 98,101 |
| October 01, 2025 | 934.88 | 942.45 | 942.45 | 942.45 | 934.86 | 52,057 |
| September 30, 2025 | 929.8 | 933.4 | 933.4 | 933.4 | 927.92 | 4,983 |
| September 29, 2025 | 934.3 | 930.9 | 930.9 | 934.81 | 929.64 | 65,624 |
| September 26, 2025 | 927.1 | 930.9 | 930.9 | 932.51 | 925.7 | 143,258 |
| September 25, 2025 | 928 | 924.3 | 924.3 | 929.04 | 923.84 | 33,693 |
| September 24, 2025 | 928.7 | 929.45 | 929.45 | 930.07 | 925.68 | 22,486 |
| September 23, 2025 | 926 | 930.2 | 930.2 | 933.33 | 925.9 | 63,539 |
| September 22, 2025 | 926.96 | 924.05 | 924.05 | 927.4 | 920.8 | 38,105 |
| September 19, 2025 | 930.6 | 928.6 | 928.6 | 933.44 | 928 | 58,675 |
| September 18, 2025 | 924.73 | 926.8 | 926.8 | 927.5 | 923.5 | 68,449 |
| September 17, 2025 | 925.8 | 920.6 | 920.6 | 925.8 | 918.99 | 21,635 |
| September 16, 2025 | 930.1 | 921.8 | 921.8 | 930.1 | 921.8 | 22,307 |
| September 15, 2025 | 929.4 | 929.7 | 929.7 | 932.34 | 928.5 | 45,820 |
| September 12, 2025 | 932.96 | 926.6 | 926.6 | 937.8 | 926.34 | 8,908 |