1,248.25
+1.25(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,247.98 | 1,248.25 | 1,248.25 | 1,251 | 1,245.5 | 14,978 |
| December 03, 2025 | 1,257.5 | 1,247 | 1,247 | 1,257.74 | 1,245.5 | 29,906 |
| December 02, 2025 | 1,251 | 1,255.25 | 1,255.25 | 1,259.5 | 1,250.84 | 41,322 |
| December 01, 2025 | 1,249.5 | 1,253.5 | 1,253.5 | 1,253.5 | 1,241.43 | 42,882 |
| November 28, 2025 | 1,257 | 1,252.5 | 1,252.5 | 1,257 | 1,252.5 | 8,418 |
| November 27, 2025 | 1,250 | 1,247.5 | 1,247.5 | 1,250.87 | 1,247 | 27,162 |
| November 26, 2025 | 1,251 | 1,250 | 1,250 | 1,252.5 | 1,246.5 | 83,129 |
| November 25, 2025 | 1,237 | 1,236.5 | 1,236.5 | 1,237 | 1,229 | 38,637 |
| November 24, 2025 | 1,233.5 | 1,237 | 1,237 | 1,238.43 | 1,228.74 | 56,733 |
| November 21, 2025 | 1,213.82 | 1,223.5 | 1,223.5 | 1,223.5 | 1,210.65 | 287,628 |
| November 20, 2025 | 1,241 | 1,235 | 1,235 | 1,243.96 | 1,235 | 110,879 |
| November 19, 2025 | 1,218 | 1,225 | 1,225 | 1,231 | 1,216.81 | 28,758 |
| November 18, 2025 | 1,218.5 | 1,218.5 | 1,218.5 | 1,222.99 | 1,209.25 | 35,549 |
| November 17, 2025 | 1,242 | 1,230.5 | 1,230.5 | 1,242.56 | 1,228.5 | 46,646 |
| November 14, 2025 | 1,237.5 | 1,240 | 1,240 | 1,242.5 | 1,227.5 | 247,289 |
| November 13, 2025 | 1,257 | 1,241 | 1,241 | 1,257 | 1,241 | 34,209 |
| November 12, 2025 | 1,253.58 | 1,253 | 1,253 | 1,259.71 | 1,253 | 18,392 |
| November 11, 2025 | 1,248.5 | 1,243 | 1,243 | 1,249 | 1,242.5 | 64,323 |
| November 10, 2025 | 1,236 | 1,236.5 | 1,236.5 | 1,242.5 | 1,234.5 | 66,993 |
| November 07, 2025 | 1,235.5 | 1,216.5 | 1,216.5 | 1,236.42 | 1,216.5 | 104,712 |
| November 06, 2025 | 1,249 | 1,237.25 | 1,237.25 | 1,250.88 | 1,237.25 | 21,493 |
| November 05, 2025 | 1,247 | 1,253.5 | 1,253.5 | 1,255 | 1,246.5 | 67,060 |
| November 04, 2025 | 1,241.5 | 1,250.5 | 1,250.5 | 1,252 | 1,240 | 196,763 |
| November 03, 2025 | 1,252.44 | 1,246.25 | 1,246.25 | 1,256.5 | 1,245.47 | 43,305 |
| October 31, 2025 | 1,258 | 1,250.75 | 1,250.75 | 1,262 | 1,249.62 | 112,919 |
| October 30, 2025 | 1,256 | 1,261.5 | 1,261.5 | 1,261.5 | 1,254.79 | 48,592 |
| October 29, 2025 | 1,264 | 1,259.5 | 1,259.5 | 1,266 | 1,257.5 | 15,208 |
| October 28, 2025 | 1,250.5 | 1,254.5 | 1,254.5 | 1,259.5 | 1,249.79 | 8,771 |
| October 27, 2025 | 1,247 | 1,248.5 | 1,248.5 | 1,249.97 | 1,243.71 | 52,957 |
| October 24, 2025 | 1,235 | 1,241.75 | 1,241.75 | 1,241.75 | 1,233.55 | 40,321 |
| October 23, 2025 | 1,225 | 1,230.5 | 1,230.5 | 1,230.5 | 1,223 | 30,292 |
| October 22, 2025 | 1,231.5 | 1,223 | 1,223 | 1,232.38 | 1,223 | 8,665 |
| October 21, 2025 | 1,221.44 | 1,227 | 1,227 | 1,227.5 | 1,221.44 | 10,210 |
| October 20, 2025 | 1,211.24 | 1,219 | 1,219 | 1,219.3 | 1,207.65 | 12,176 |
| October 17, 2025 | 1,188.5 | 1,200.5 | 1,200.5 | 1,205.64 | 1,182.79 | 77,636 |
| October 16, 2025 | 1,211 | 1,207 | 1,207 | 1,211.5 | 1,206.97 | 8,304 |
| October 15, 2025 | 1,215 | 1,213.5 | 1,213.5 | 1,223.96 | 1,213.5 | 19,398 |
| October 14, 2025 | 1,208 | 1,209.75 | 1,209.75 | 1,211.4 | 1,202.5 | 113,561 |
| October 13, 2025 | 1,214 | 1,211.5 | 1,211.5 | 1,216.5 | 1,209.24 | 24,944 |
| October 10, 2025 | 1,234.5 | 1,209.5 | 1,209.5 | 1,236.47 | 1,209.5 | 28,879 |
| October 09, 2025 | 1,232.5 | 1,234 | 1,234 | 1,234 | 1,230 | 13,081 |
| October 08, 2025 | 1,224.5 | 1,227.75 | 1,227.75 | 1,227.75 | 1,222.5 | 12,550 |
| October 07, 2025 | 1,223.5 | 1,222 | 1,222 | 1,229.11 | 1,222 | 20,232 |
| October 06, 2025 | 1,226.63 | 1,223 | 1,223 | 1,228.38 | 1,222.03 | 90,314 |
| October 03, 2025 | 1,225.04 | 1,224 | 1,224 | 1,225.47 | 1,222.5 | 29,851 |
| October 02, 2025 | 1,216.67 | 1,221 | 1,221 | 1,222.47 | 1,215.5 | 120,057 |
| October 01, 2025 | 1,201 | 1,211 | 1,211 | 1,211 | 1,199.5 | 19,125 |
| September 30, 2025 | 1,203.5 | 1,204 | 1,204 | 1,204.75 | 1,201.15 | 20,973 |
| September 29, 2025 | 1,203.72 | 1,204.5 | 1,204.5 | 1,207 | 1,201.22 | 23,567 |
| September 26, 2025 | 1,201 | 1,198 | 1,198 | 1,202 | 1,196.5 | 92,189 |
| September 25, 2025 | 1,194.5 | 1,200.5 | 1,200.5 | 1,201.47 | 1,194.5 | 509,035 |
| September 24, 2025 | 1,197.5 | 1,199 | 1,199 | 1,201.65 | 1,197.35 | 36,477 |
| September 23, 2025 | 1,200.5 | 1,200 | 1,200 | 1,202 | 1,198.65 | 26,181 |
| September 22, 2025 | 1,195.89 | 1,196.75 | 1,196.75 | 1,196.75 | 1,190.76 | 57,051 |
| September 19, 2025 | 1,192.45 | 1,191.5 | 1,191.5 | 1,196.5 | 1,191 | 11,563 |
| September 18, 2025 | 1,185 | 1,190.5 | 1,190.5 | 1,193 | 1,181 | 103,906 |
| September 17, 2025 | 1,172.5 | 1,172.5 | 1,172.5 | 1,173.47 | 1,170 | 13,123 |
| September 16, 2025 | 1,174 | 1,168.5 | 1,168.5 | 1,174.93 | 1,166 | 14,020 |
| September 15, 2025 | 1,177 | 1,173.5 | 1,173.5 | 1,177 | 1,171.5 | 79,259 |
| September 12, 2025 | 1,178.92 | 1,176.5 | 1,176.5 | 1,182 | 1,175.5 | 21,568 |