1,582.50
-8.5(-0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,582 | 1,582.5 | 1,582.5 | 1,584.5 | 1,581.15 | 36,970 |
| December 23, 2025 | 1,592.5 | 1,591 | 1,591 | 1,594.5 | 1,590.5 | 20,292 |
| December 22, 2025 | 1,580.99 | 1,578 | 1,578 | 1,581 | 1,573.5 | 22,304 |
| December 19, 2025 | 1,585 | 1,592.5 | 1,592.5 | 1,595 | 1,582 | 61,715 |
| December 18, 2025 | 1,577.5 | 1,585 | 1,585 | 1,586.5 | 1,576 | 30,374 |
| December 17, 2025 | 1,596 | 1,580.5 | 1,580.5 | 1,597.44 | 1,580.5 | 23,465 |
| December 16, 2025 | 1,594.5 | 1,592 | 1,592 | 1,599.71 | 1,592 | 15,284 |
| December 15, 2025 | 1,617.5 | 1,615.5 | 1,615.5 | 1,622.88 | 1,614.91 | 27,429 |
| December 12, 2025 | 1,607.5 | 1,599.5 | 1,599.5 | 1,612 | 1,599 | 108,775 |
| December 11, 2025 | 1,582 | 1,596.5 | 1,596.5 | 1,598.5 | 1,576.68 | 95,013 |
| December 10, 2025 | 1,590.5 | 1,592.5 | 1,592.5 | 1,592.5 | 1,588 | 5,879 |
| December 09, 2025 | 1,597 | 1,598 | 1,598 | 1,602 | 1,594 | 35,360 |
| December 08, 2025 | 1,600.5 | 1,589.5 | 1,589.5 | 1,602.5 | 1,588.68 | 45,078 |
| December 05, 2025 | 1,594.95 | 1,595.75 | 1,595.75 | 1,597.5 | 1,593 | 4,955 |
| December 04, 2025 | 1,607 | 1,595.5 | 1,595.5 | 1,610 | 1,595.5 | 9,544 |
| December 03, 2025 | 1,583 | 1,574 | 1,574 | 1,583 | 1,571.22 | 12,449 |
| December 02, 2025 | 1,588.5 | 1,590.5 | 1,590.5 | 1,595.5 | 1,586.04 | 39,565 |
| December 01, 2025 | 1,584 | 1,590 | 1,590 | 1,591 | 1,579.75 | 17,129 |
| November 28, 2025 | 1,609 | 1,593.5 | 1,593.5 | 1,609 | 1,587.5 | 41,428 |
| November 27, 2025 | 1,595.5 | 1,590.5 | 1,590.5 | 1,596.85 | 1,590.25 | 15,542 |
| November 26, 2025 | 1,598.5 | 1,598 | 1,598 | 1,599 | 1,590.5 | 40,685 |
| November 25, 2025 | 1,566.5 | 1,576 | 1,576 | 1,576.5 | 1,565 | 42,416 |
| November 24, 2025 | 1,580 | 1,583 | 1,583 | 1,585 | 1,571.73 | 60,843 |
| November 21, 2025 | 1,566.52 | 1,566.5 | 1,566.5 | 1,574.13 | 1,563.4 | 95,763 |
| November 20, 2025 | 1,572.5 | 1,569.5 | 1,569.5 | 1,581 | 1,569.5 | 61,378 |
| November 19, 2025 | 1,559.02 | 1,567 | 1,567 | 1,572.5 | 1,558.85 | 40,206 |
| November 18, 2025 | 1,562 | 1,563 | 1,563 | 1,565.12 | 1,555.67 | 15,366 |
| November 17, 2025 | 1,613.5 | 1,604.5 | 1,604.5 | 1,615.72 | 1,603 | 18,137 |
| November 14, 2025 | 1,622.5 | 1,626.5 | 1,626.5 | 1,626.5 | 1,613 | 54,322 |
| November 13, 2025 | 1,634.5 | 1,612.25 | 1,612.25 | 1,635.55 | 1,612 | 30,886 |
| November 12, 2025 | 1,628.5 | 1,636.75 | 1,636.75 | 1,639 | 1,624.5 | 56,805 |
| November 11, 2025 | 1,615 | 1,614 | 1,614 | 1,616.5 | 1,611 | 27,195 |
| November 10, 2025 | 1,608.77 | 1,608.5 | 1,608.5 | 1,611.85 | 1,603.5 | 7,831 |
| November 07, 2025 | 1,613.5 | 1,596.5 | 1,596.5 | 1,614 | 1,594.5 | 24,614 |
| November 06, 2025 | 1,619.5 | 1,610.25 | 1,610.25 | 1,623.5 | 1,610.25 | 37,128 |
| November 05, 2025 | 1,606 | 1,611.75 | 1,611.75 | 1,614.5 | 1,601 | 35,239 |
| November 04, 2025 | 1,617 | 1,623.5 | 1,623.5 | 1,623.5 | 1,611.5 | 23,158 |
| November 03, 2025 | 1,601 | 1,615.75 | 1,615.75 | 1,620.88 | 1,601 | 20,835 |
| October 31, 2025 | 1,624.5 | 1,617.5 | 1,617.5 | 1,626.8 | 1,617.5 | 98,831 |
| October 30, 2025 | 1,610.04 | 1,616.75 | 1,616.75 | 1,617.38 | 1,608.96 | 19,093 |
| October 29, 2025 | 1,606 | 1,608.5 | 1,608.5 | 1,610.93 | 1,602.25 | 90,142 |
| October 28, 2025 | 1,594.5 | 1,607 | 1,607 | 1,607.88 | 1,591 | 58,456 |
| October 27, 2025 | 1,600 | 1,592 | 1,592 | 1,600 | 1,592 | 39,485 |
| October 24, 2025 | 1,565.47 | 1,579 | 1,579 | 1,579 | 1,564 | 20,355 |
| October 23, 2025 | 1,563 | 1,567.75 | 1,567.75 | 1,570.5 | 1,561 | 40,444 |
| October 22, 2025 | 1,581.5 | 1,564 | 1,564 | 1,584 | 1,564 | 18,821 |
| October 21, 2025 | 1,570.5 | 1,573.5 | 1,573.5 | 1,574.58 | 1,568.5 | 24,833 |
| October 20, 2025 | 1,576 | 1,584.5 | 1,584.5 | 1,587.66 | 1,570 | 58,499 |
| October 17, 2025 | 1,539 | 1,550.5 | 1,550.5 | 1,556 | 1,528.5 | 80,323 |
| October 16, 2025 | 1,549.5 | 1,549.5 | 1,549.5 | 1,553.5 | 1,544 | 38,641 |
| October 15, 2025 | 1,546.5 | 1,546.5 | 1,546.5 | 1,554.01 | 1,545 | 8,618 |
| October 14, 2025 | 1,518.5 | 1,529 | 1,529 | 1,529 | 1,514 | 107,916 |
| October 13, 2025 | 1,508 | 1,512 | 1,512 | 1,515.5 | 1,504 | 31,779 |
| October 10, 2025 | 1,530 | 1,504 | 1,504 | 1,533.3 | 1,504 | 56,450 |
| October 09, 2025 | 1,560.5 | 1,559 | 1,559 | 1,564.5 | 1,556 | 35,075 |
| October 08, 2025 | 1,552.5 | 1,550.5 | 1,550.5 | 1,553.65 | 1,548.15 | 53,667 |
| October 07, 2025 | 1,558 | 1,555.5 | 1,555.5 | 1,564.5 | 1,554.5 | 35,301 |
| October 06, 2025 | 1,570.5 | 1,576 | 1,576 | 1,576.98 | 1,563.2 | 83,573 |
| October 03, 2025 | 1,538.83 | 1,545.5 | 1,545.5 | 1,549.5 | 1,538.83 | 17,240 |
| October 02, 2025 | 1,511.5 | 1,516.75 | 1,516.75 | 1,520.75 | 1,511.5 | 18,880 |