1,301.00
+12(+0.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,296.5 | 1,301 | 1,301 | 1,301 | 1,291 | 32,628 |
| December 03, 2025 | 1,297 | 1,289 | 1,289 | 1,303 | 1,278 | 30,581 |
| December 02, 2025 | 1,305 | 1,301 | 1,301 | 1,316.9 | 1,293.5 | 152,116 |
| December 01, 2025 | 1,299.5 | 1,296 | 1,296 | 1,302 | 1,287.5 | 5,101 |
| November 28, 2025 | 1,301.9 | 1,303.5 | 1,303.5 | 1,304.9 | 1,297.32 | 7,925 |
| November 27, 2025 | 1,296 | 1,292 | 1,292 | 1,297.5 | 1,291.5 | 108,516 |
| November 26, 2025 | 1,286.5 | 1,294.08 | 1,294.08 | 1,294.08 | 1,283.26 | 33,429 |
| November 25, 2025 | 1,277.5 | 1,263.5 | 1,263.5 | 1,280.5 | 1,245.5 | 199,898 |
| November 24, 2025 | 1,265.01 | 1,277.25 | 1,277.25 | 1,277.5 | 1,260 | 381,062 |
| November 21, 2025 | 1,262.75 | 1,254 | 1,254 | 1,268.5 | 1,248.5 | 97,614 |
| November 20, 2025 | 1,304.5 | 1,297.5 | 1,297.5 | 1,313.5 | 1,297.5 | 172,184 |
| November 19, 2025 | 1,279.5 | 1,286.25 | 1,286.25 | 1,293.5 | 1,279.5 | 21,599 |
| November 18, 2025 | 1,281.6 | 1,284 | 1,284 | 1,286 | 1,273.5 | 41,314 |
| November 17, 2025 | 1,302.5 | 1,293 | 1,293 | 1,303.5 | 1,290 | 55,925 |
| November 14, 2025 | 1,297 | 1,302.5 | 1,302.5 | 1,304 | 1,279.5 | 98,538 |
| November 13, 2025 | 1,331 | 1,302.5 | 1,302.5 | 1,333 | 1,302 | 18,291 |
| November 12, 2025 | 1,332 | 1,329 | 1,329 | 1,336.47 | 1,326 | 19,108 |
| November 11, 2025 | 1,330.5 | 1,318 | 1,318 | 1,330.5 | 1,316 | 14,649 |
| November 10, 2025 | 1,316 | 1,317.5 | 1,317.5 | 1,324 | 1,314.5 | 58,370 |
| November 07, 2025 | 1,306.5 | 1,282.5 | 1,282.5 | 1,307 | 1,282.5 | 39,178 |
| November 06, 2025 | 1,320.5 | 1,305.5 | 1,305.5 | 1,323.68 | 1,305 | 43,847 |
| November 05, 2025 | 1,321 | 1,328.5 | 1,328.5 | 1,328.5 | 1,317.15 | 9,189 |
| November 04, 2025 | 1,324.5 | 1,331 | 1,331 | 1,335.35 | 1,322.5 | 28,877 |
| November 03, 2025 | 1,339.75 | 1,330 | 1,330 | 1,345 | 1,327.68 | 60,824 |
| October 31, 2025 | 1,338 | 1,335.5 | 1,335.5 | 1,344.9 | 1,334.88 | 40,454 |
| October 30, 2025 | 1,341 | 1,340.75 | 1,340.75 | 1,344.4 | 1,336 | 160,035 |
| October 29, 2025 | 1,337 | 1,338.5 | 1,338.5 | 1,342.5 | 1,335.14 | 20,992 |
| October 28, 2025 | 1,327 | 1,330 | 1,330 | 1,334.5 | 1,327 | 14,015 |
| October 27, 2025 | 1,329.27 | 1,324.5 | 1,324.5 | 1,330 | 1,323.95 | 10,329 |
| October 24, 2025 | 1,308.5 | 1,320 | 1,320 | 1,320 | 1,307.36 | 4,812 |
| October 23, 2025 | 1,295 | 1,300 | 1,300 | 1,302.24 | 1,290.5 | 141,559 |
| October 22, 2025 | 1,305.5 | 1,282.5 | 1,282.5 | 1,308.5 | 1,282.5 | 13,342 |
| October 21, 2025 | 1,307 | 1,303 | 1,303 | 1,308 | 1,302.5 | 4,904 |
| October 20, 2025 | 1,300.5 | 1,304 | 1,304 | 1,304 | 1,298.5 | 2,515 |
| October 17, 2025 | 1,280 | 1,287.5 | 1,287.5 | 1,297 | 1,272 | 81,511 |
| October 16, 2025 | 1,312 | 1,307 | 1,307 | 1,313 | 1,307 | 21,057 |
| October 15, 2025 | 1,313.5 | 1,319.5 | 1,319.5 | 1,327 | 1,313.5 | 20,673 |
| October 14, 2025 | 1,306 | 1,312.5 | 1,312.5 | 1,312.5 | 1,295 | 21,405 |
| October 13, 2025 | 1,306 | 1,307 | 1,307 | 1,310 | 1,300.72 | 35,574 |
| October 10, 2025 | 1,323.5 | 1,305.5 | 1,305.5 | 1,328.4 | 1,305.5 | 22,331 |
| October 09, 2025 | 1,316 | 1,319 | 1,319 | 1,319 | 1,313.1 | 9,401 |
| October 08, 2025 | 1,305.5 | 1,307.5 | 1,307.5 | 1,309 | 1,300.9 | 32,231 |
| October 07, 2025 | 1,291.5 | 1,293.25 | 1,293.25 | 1,303.55 | 1,291.5 | 14,515 |
| October 06, 2025 | 1,298.19 | 1,295 | 1,295 | 1,304.5 | 1,294 | 18,237 |
| October 03, 2025 | 1,302 | 1,296.5 | 1,296.5 | 1,304 | 1,292.95 | 20,514 |
| October 02, 2025 | 1,298 | 1,298.5 | 1,298.5 | 1,301.5 | 1,295.5 | 17,230 |
| October 01, 2025 | 1,292.5 | 1,298.25 | 1,298.25 | 1,298.25 | 1,287.99 | 25,953 |
| September 30, 2025 | 1,299 | 1,297.5 | 1,297.5 | 1,302 | 1,295.95 | 29,963 |
| September 29, 2025 | 1,299 | 1,298.5 | 1,298.5 | 1,303.5 | 1,298 | 114,502 |
| September 26, 2025 | 1,294.34 | 1,290.5 | 1,290.5 | 1,298.5 | 1,290 | 72,580 |
| September 25, 2025 | 1,290 | 1,294 | 1,294 | 1,296.9 | 1,284.5 | 1.09M |
| September 24, 2025 | 1,297.57 | 1,297.5 | 1,297.5 | 1,303 | 1,296 | 4,354 |
| September 23, 2025 | 1,293.68 | 1,293.25 | 1,293.25 | 1,296.5 | 1,292.76 | 8,009 |
| September 22, 2025 | 1,291 | 1,288.5 | 1,288.5 | 1,292.5 | 1,284.5 | 57,237 |
| September 19, 2025 | 1,280.72 | 1,285 | 1,285 | 1,287.56 | 1,280.72 | 6,117 |
| September 18, 2025 | 1,274 | 1,280.5 | 1,280.5 | 1,281 | 1,270 | 13,704 |
| September 17, 2025 | 1,264.5 | 1,257 | 1,257 | 1,264.5 | 1,257 | 41,610 |
| September 16, 2025 | 1,270.5 | 1,260 | 1,260 | 1,271.5 | 1,260 | 8,910 |
| September 15, 2025 | 1,270 | 1,270 | 1,270 | 1,272 | 1,265 | 24,282 |
| September 12, 2025 | 1,273 | 1,270.5 | 1,270.5 | 1,274 | 1,270 | 25,301 |