1,163.00
+11(+0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,152 | 1,163 | 1,163 | 1,163 | 1,144 | 635,354 |
| December 03, 2025 | 1,140 | 1,152 | 1,152 | 1,153 | 1,129 | 1.4M |
| December 02, 2025 | 1,128 | 1,143 | 1,143 | 1,154 | 1,119 | 1.32M |
| December 01, 2025 | 1,129 | 1,123 | 1,123 | 1,135 | 1,122 | 1.14M |
| November 28, 2025 | 1,140 | 1,135 | 1,135 | 1,144 | 1,135 | 975,542 |
| November 27, 2025 | 1,142 | 1,136 | 1,136 | 1,146 | 1,124 | 1.05M |
| November 26, 2025 | 1,047 | 1,135 | 1,135 | 1,145 | 1,026 | 2.85M |
| November 25, 2025 | 1,026 | 1,029 | 1,029 | 1,033 | 1,017 | 1.88M |
| November 24, 2025 | 1,035 | 1,025 | 1,025 | 1,037 | 1,018 | 1.76M |
| November 21, 2025 | 1,050 | 1,033 | 1,033 | 1,050 | 1,016 | 1.02M |
| November 20, 2025 | 1,043 | 1,042 | 1,042 | 1,054 | 1,042 | 966,945 |
| November 19, 2025 | 1,070 | 1,038 | 1,038 | 1,079 | 1,035 | 3.36M |
| November 18, 2025 | 1,070 | 1,070 | 1,070 | 1,081 | 1,067 | 1.12M |
| November 17, 2025 | 1,089 | 1,083 | 1,083 | 1,093 | 1,076 | 1.94M |
| November 14, 2025 | 1,111 | 1,087 | 1,087 | 1,111 | 1,064 | 752,366 |
| November 13, 2025 | 1,111 | 1,106 | 1,106 | 1,115 | 1,104 | 645,681 |
| November 12, 2025 | 1,126 | 1,111 | 1,111 | 1,126 | 1,110 | 586,561 |
| November 11, 2025 | 1,124 | 1,125 | 1,125 | 1,128 | 1,110 | 470,335 |
| November 10, 2025 | 1,110 | 1,119 | 1,119 | 1,119 | 1,110 | 436,813 |
| November 07, 2025 | 1,113 | 1,112 | 1,112 | 1,125 | 1,105 | 192,204 |
| November 06, 2025 | 1,121 | 1,117 | 1,117 | 1,125 | 1,110 | 800,522 |
| November 05, 2025 | 1,107 | 1,122 | 1,122 | 1,126 | 1,105 | 585,184 |
| November 04, 2025 | 1,110 | 1,117 | 1,117 | 1,122 | 1,089 | 627,811 |
| November 03, 2025 | 1,116 | 1,127 | 1,127 | 1,127 | 1,110 | 503,846 |
| October 31, 2025 | 1,086 | 1,114 | 1,114 | 1,116 | 1,085 | 540,763 |
| October 30, 2025 | 1,102 | 1,113 | 1,113 | 1,122 | 1,102 | 450,160 |
| October 29, 2025 | 1,118 | 1,120 | 1,120 | 1,130 | 1,118 | 458,595 |
| October 28, 2025 | 1,123 | 1,123 | 1,123 | 1,132 | 1,114 | 368,007 |
| October 27, 2025 | 1,114 | 1,119 | 1,119 | 1,130 | 1,110.5 | 1.13M |
| October 24, 2025 | 1,102 | 1,112 | 1,112 | 1,115 | 1,098 | 452,934 |
| October 23, 2025 | 1,088 | 1,103 | 1,103 | 1,103 | 1,081 | 736,152 |
| October 22, 2025 | 1,074 | 1,083 | 1,083 | 1,095 | 1,071 | 1.08M |
| October 21, 2025 | 1,074 | 1,070 | 1,070 | 1,076 | 1,069 | 566,851 |
| October 20, 2025 | 1,065 | 1,073 | 1,073 | 1,077 | 1,065 | 500,280 |
| October 17, 2025 | 1,063 | 1,063 | 1,063 | 1,070 | 1,051 | 539,177 |
| October 16, 2025 | 1,070 | 1,071 | 1,071 | 1,079 | 1,067 | 701,049 |
| October 15, 2025 | 1,078 | 1,071 | 1,071 | 1,087 | 1,071 | 576,596 |
| October 14, 2025 | 1,075 | 1,082 | 1,082 | 1,082 | 1,070 | 511,424 |
| October 13, 2025 | 1,074 | 1,080 | 1,080 | 1,081 | 1,072 | 314,710 |
| October 10, 2025 | 1,077 | 1,075 | 1,075 | 1,085 | 1,068 | 681,454 |
| October 09, 2025 | 1,075 | 1,080 | 1,080 | 1,089 | 1,073 | 456,693 |
| October 08, 2025 | 1,061 | 1,077 | 1,077 | 1,082 | 1,058 | 727,151 |
| October 07, 2025 | 1,064 | 1,063 | 1,063 | 1,076 | 1,063 | 803,679 |
| October 06, 2025 | 1,073 | 1,064 | 1,064 | 1,077 | 1,064 | 466,726 |
| October 03, 2025 | 1,075 | 1,071 | 1,071 | 1,085.54 | 1,070 | 605,555 |
| October 02, 2025 | 1,067 | 1,075 | 1,075 | 1,077 | 1,062.36 | 1.04M |
| October 01, 2025 | 1,050 | 1,068 | 1,068 | 1,086 | 1,050 | 1.41M |
| September 30, 2025 | 1,059 | 1,077 | 1,077 | 1,092 | 1,057 | 1.01M |
| September 29, 2025 | 1,043 | 1,061 | 1,061 | 1,063 | 1,043 | 805,999 |
| September 26, 2025 | 1,061 | 1,052 | 1,052 | 1,064 | 1,049 | 803,454 |
| September 25, 2025 | 1,055 | 1,060 | 1,060 | 1,064 | 1,050 | 776,323 |
| September 24, 2025 | 1,071 | 1,064 | 1,064 | 1,079 | 1,064 | 1.4M |
| September 23, 2025 | 1,085 | 1,074 | 1,074 | 1,093 | 1,074 | 1.21M |
| September 22, 2025 | 1,074 | 1,084 | 1,084 | 1,091.4 | 1,069 | 724,256 |
| September 19, 2025 | 1,101 | 1,074 | 1,074 | 1,108 | 1,059 | 1.94M |
| September 18, 2025 | 1,092 | 1,106 | 1,106 | 1,106 | 1,091 | 902,131 |
| September 17, 2025 | 1,130 | 1,126 | 1,092.66 | 1,138 | 1,123 | 911,654 |
| September 16, 2025 | 1,141 | 1,126 | 1,092.66 | 1,148 | 1,123 | 650,212 |
| September 15, 2025 | 1,160 | 1,140 | 1,106.25 | 1,162 | 1,133.8 | 4.61M |
| September 12, 2025 | 1,158 | 1,157 | 1,157 | 1,165 | 1,153 | 833,076 |