1,373.00
-16.5(-1.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,397 | 1,373 | 1,373 | 1,397 | 1,372.36 | 2,044 |
| December 03, 2025 | 1,421 | 1,389.5 | 1,389.5 | 1,423.5 | 1,389.5 | 1,836 |
| December 02, 2025 | 1,423 | 1,417 | 1,417 | 1,429 | 1,413.5 | 975 |
| December 01, 2025 | 1,396 | 1,414.75 | 1,414.75 | 1,417.5 | 1,395.85 | 9,032 |
| November 28, 2025 | 1,383.38 | 1,382.5 | 1,382.5 | 1,391 | 1,362.58 | 7,892 |
| November 27, 2025 | 1,381.5 | 1,376 | 1,376 | 1,386.61 | 1,376 | 13,238 |
| November 26, 2025 | 1,390.5 | 1,378.5 | 1,378.5 | 1,390.5 | 1,377 | 4,699 |
| November 25, 2025 | 1,387.5 | 1,367 | 1,367 | 1,387.5 | 1,365.05 | 3,374 |
| November 24, 2025 | 1,384.5 | 1,382.25 | 1,382.25 | 1,390.5 | 1,369.5 | 3,017 |
| November 21, 2025 | 1,374.5 | 1,385.5 | 1,385.5 | 1,391.96 | 1,374.5 | 10,154 |
| November 20, 2025 | 1,405 | 1,396 | 1,396 | 1,406 | 1,396 | 5,538 |
| November 19, 2025 | 1,393 | 1,383.5 | 1,383.5 | 1,401.19 | 1,383.5 | 6,937 |
| November 18, 2025 | 1,356 | 1,369.5 | 1,367.39 | 1,383.5 | 1,356 | 6,379 |
| November 17, 2025 | 1,343.5 | 1,359.75 | 1,359.75 | 1,371 | 1,343.5 | 1,242 |
| November 14, 2025 | 1,347.47 | 1,347.75 | 1,347.75 | 1,351.36 | 1,325 | 8,599 |
| November 13, 2025 | 1,365 | 1,344 | 1,344 | 1,392 | 1,344 | 2,851 |
| November 12, 2025 | 1,377 | 1,377 | 1,367.61 | 1,393 | 1,374 | 2,175 |
| November 11, 2025 | 1,335.9 | 1,373.5 | 1,373.5 | 1,420 | 1,335.9 | 15,883 |
| November 10, 2025 | 1,436.64 | 1,388.5 | 1,388.5 | 1,449.5 | 1,388.5 | 3,391 |
| November 07, 2025 | 1,423 | 1,410 | 1,410 | 1,430.3 | 1,410 | 4,697 |
| November 06, 2025 | 1,440.5 | 1,447.75 | 1,447.75 | 1,454 | 1,440.5 | 1,353 |
| November 05, 2025 | 1,440 | 1,441.25 | 1,441.25 | 1,453.77 | 1,438.71 | 11,463 |
| November 04, 2025 | 1,450.5 | 1,442.75 | 1,442.75 | 1,469.5 | 1,433.5 | 9,672 |
| November 03, 2025 | 1,456.5 | 1,450.5 | 1,450.5 | 1,473 | 1,441 | 2,596 |
| October 31, 2025 | 1,418.5 | 1,444.5 | 1,444.5 | 1,452 | 1,418.5 | 8,617 |
| October 30, 2025 | 1,446 | 1,422.75 | 1,422.75 | 1,446 | 1,414.5 | 13,749 |
| October 29, 2025 | 1,453 | 1,440.75 | 1,440.75 | 1,453 | 1,440.75 | 2,331 |
| October 28, 2025 | 1,433 | 1,451.5 | 1,451.5 | 1,451.5 | 1,432.21 | 4,671 |
| October 27, 2025 | 1,445.5 | 1,438.5 | 1,438.5 | 1,447 | 1,425 | 4,272 |
| October 24, 2025 | 1,406 | 1,446 | 1,446 | 1,480 | 1,399.5 | 25,589 |
| October 23, 2025 | 1,384.01 | 1,393 | 1,393 | 1,401.5 | 1,384.01 | 5,180 |
| October 22, 2025 | 1,378.12 | 1,380.5 | 1,380.5 | 1,406 | 1,377.62 | 7,383 |
| October 21, 2025 | 1,365 | 1,365 | 1,365 | 1,373.5 | 1,361 | 4,089 |
| October 20, 2025 | 1,330.91 | 1,363 | 1,363 | 1,370.45 | 1,313 | 5,250 |
| October 17, 2025 | 1,348.5 | 1,323.25 | 1,323.25 | 1,348.5 | 1,305.36 | 5,975 |
| October 16, 2025 | 1,364 | 1,350.5 | 1,350.5 | 1,372.3 | 1,348.5 | 4,118 |
| October 15, 2025 | 1,359.5 | 1,376.5 | 1,376.5 | 1,377 | 1,356 | 5,593 |
| October 14, 2025 | 1,415.5 | 1,369.5 | 1,369.5 | 1,415.5 | 1,368 | 6,014 |
| October 13, 2025 | 1,407.98 | 1,398.75 | 1,398.75 | 1,417 | 1,396.5 | 5,057 |
| October 10, 2025 | 1,443.5 | 1,419.5 | 1,419.5 | 1,444.5 | 1,418 | 1,604 |
| October 09, 2025 | 1,440 | 1,432.5 | 1,432.5 | 1,443 | 1,428.5 | 2,547 |
| October 08, 2025 | 1,429 | 1,436.5 | 1,427.5 | 1,443.5 | 1,424.06 | 4,602 |
| October 07, 2025 | 1,431.5 | 1,437.75 | 1,437.75 | 1,446.5 | 1,431.5 | 16,279 |
| October 06, 2025 | 1,442 | 1,427.5 | 1,427.5 | 1,460.5 | 1,405.5 | 6,365 |
| October 03, 2025 | 1,509.5 | 1,442 | 1,442 | 1,509.5 | 1,441 | 4,995 |
| October 02, 2025 | 1,506.93 | 1,486.75 | 1,486.75 | 1,511.5 | 1,481.5 | 9,757 |
| October 01, 2025 | 1,462 | 1,504.75 | 1,504.75 | 1,506.42 | 1,454.19 | 3,184 |
| September 30, 2025 | 1,480.5 | 1,470.5 | 1,470.5 | 1,480.5 | 1,390.5 | 4,076 |
| September 29, 2025 | 1,474 | 1,473.75 | 1,473.75 | 1,491.5 | 1,454 | 34,233 |
| September 26, 2025 | 1,518 | 1,473.25 | 1,473.25 | 1,523 | 1,473.25 | 8,336 |
| September 25, 2025 | 1,519.19 | 1,525 | 1,525 | 1,525 | 1,503 | 5,277 |
| September 24, 2025 | 1,497.61 | 1,505 | 1,505 | 1,525.5 | 1,482.5 | 7,882 |
| September 23, 2025 | 1,511.5 | 1,500.75 | 1,500.75 | 1,511.5 | 1,494.59 | 4,217 |
| September 22, 2025 | 1,519 | 1,520.75 | 1,520.75 | 1,537.5 | 1,519 | 2,858 |
| September 19, 2025 | 1,450.5 | 1,490.5 | 1,490.5 | 1,490.5 | 1,449 | 2,409 |
| September 18, 2025 | 1,457 | 1,435.5 | 1,435.5 | 1,473.5 | 1,433.5 | 5,044 |
| September 17, 2025 | 1,460 | 1,450.25 | 1,450.25 | 1,460.33 | 1,450.25 | 2,212 |
| September 16, 2025 | 1,434 | 1,455.75 | 1,455.75 | 1,458.01 | 1,433.5 | 3,266 |
| September 15, 2025 | 1,358.5 | 1,440.5 | 1,440.5 | 1,442.5 | 1,345 | 22,150 |
| September 12, 2025 | 1,349 | 1,349.5 | 1,349.5 | 1,362 | 1,336 | 12,372 |