1,120.75
+1.75(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,122 | 1,120.75 | 1,120.75 | 1,123.49 | 1,119.49 | 59,418 |
| December 03, 2025 | 1,117.5 | 1,119 | 1,119 | 1,119.5 | 1,113.29 | 66,413 |
| December 02, 2025 | 1,113 | 1,115 | 1,115 | 1,119.31 | 1,112.5 | 155,092 |
| December 01, 2025 | 1,102.5 | 1,115 | 1,115 | 1,116.89 | 1,102.5 | 128,361 |
| November 28, 2025 | 1,118 | 1,117.25 | 1,117.25 | 1,120 | 1,112 | 51,774 |
| November 27, 2025 | 1,114.5 | 1,113.5 | 1,113.5 | 1,115 | 1,113 | 60,225 |
| November 26, 2025 | 1,109.5 | 1,115.5 | 1,115.5 | 1,115.5 | 1,106.5 | 89,578 |
| November 25, 2025 | 1,095.5 | 1,100 | 1,100 | 1,100 | 1,090.5 | 159,338 |
| November 24, 2025 | 1,088 | 1,094 | 1,094 | 1,095.5 | 1,083.15 | 156,441 |
| November 21, 2025 | 1,072.5 | 1,078.5 | 1,078.5 | 1,079 | 1,067.94 | 142,458 |
| November 20, 2025 | 1,099 | 1,093.5 | 1,093.5 | 1,105.76 | 1,093.5 | 631,980 |
| November 19, 2025 | 1,084 | 1,086 | 1,086 | 1,093.01 | 1,083 | 99,664 |
| November 18, 2025 | 1,087 | 1,084.5 | 1,084.5 | 1,089.52 | 1,077 | 168,724 |
| November 17, 2025 | 1,108 | 1,101 | 1,101 | 1,110 | 1,097.5 | 87,811 |
| November 14, 2025 | 1,102.5 | 1,107 | 1,107 | 1,107 | 1,092 | 145,902 |
| November 13, 2025 | 1,124.5 | 1,112.5 | 1,112.5 | 1,125 | 1,110.22 | 479,328 |
| November 12, 2025 | 1,123 | 1,122 | 1,122 | 1,125.5 | 1,121 | 125,872 |
| November 11, 2025 | 1,115 | 1,116.5 | 1,116.5 | 1,117.5 | 1,114 | 73,293 |
| November 10, 2025 | 1,108.5 | 1,109 | 1,109 | 1,117 | 1,105 | 89,885 |
| November 07, 2025 | 1,102.86 | 1,088.5 | 1,088.5 | 1,103.5 | 1,088.21 | 146,837 |
| November 06, 2025 | 1,109 | 1,100.5 | 1,100.5 | 1,113 | 1,100 | 99,131 |
| November 05, 2025 | 1,103 | 1,111.5 | 1,111.5 | 1,111.5 | 1,101.15 | 162,345 |
| November 04, 2025 | 1,111.68 | 1,110.5 | 1,110.5 | 1,112.08 | 1,102.08 | 127,534 |
| November 03, 2025 | 1,116.5 | 1,117.5 | 1,117.5 | 1,121.5 | 1,112.5 | 124,330 |
| October 31, 2025 | 1,120.89 | 1,115.5 | 1,115.5 | 1,122.5 | 1,114 | 68,063 |
| October 30, 2025 | 1,122.5 | 1,119 | 1,119 | 1,125 | 1,114.5 | 95,601 |
| October 29, 2025 | 1,125.5 | 1,124.25 | 1,124.25 | 1,130.5 | 1,122.5 | 110,375 |
| October 28, 2025 | 1,120 | 1,122 | 1,122 | 1,123.5 | 1,118.5 | 87,716 |
| October 27, 2025 | 1,117 | 1,118.5 | 1,118.5 | 1,119.5 | 1,116 | 100,225 |
| October 24, 2025 | 1,105 | 1,111 | 1,111 | 1,111.5 | 1,102.84 | 155,908 |
| October 23, 2025 | 1,098.5 | 1,099.5 | 1,099.5 | 1,101 | 1,095 | 173,875 |
| October 22, 2025 | 1,102.04 | 1,095.5 | 1,095.5 | 1,102.5 | 1,095.5 | 134,869 |
| October 21, 2025 | 1,100.22 | 1,101.5 | 1,101.5 | 1,102.5 | 1,098.01 | 96,040 |
| October 20, 2025 | 1,094.5 | 1,101 | 1,101 | 1,101.5 | 1,092.5 | 75,123 |
| October 17, 2025 | 1,077 | 1,082 | 1,082 | 1,089.01 | 1,071 | 370,596 |
| October 16, 2025 | 1,095 | 1,094 | 1,094 | 1,097.5 | 1,091.89 | 110,827 |
| October 15, 2025 | 1,093.5 | 1,096 | 1,096 | 1,101 | 1,093.5 | 61,917 |
| October 14, 2025 | 1,082 | 1,086.5 | 1,086.5 | 1,086.5 | 1,076 | 135,402 |
| October 13, 2025 | 1,089 | 1,090 | 1,090 | 1,091.5 | 1,084.5 | 85,243 |
| October 10, 2025 | 1,101.5 | 1,085.5 | 1,085.5 | 1,105 | 1,085.5 | 163,630 |
| October 09, 2025 | 1,106.5 | 1,102 | 1,102 | 1,107.5 | 1,102 | 279,408 |
| October 08, 2025 | 1,099.5 | 1,105.5 | 1,105.5 | 1,105.5 | 1,099.5 | 89,431 |
| October 07, 2025 | 1,103 | 1,100 | 1,100 | 1,105.5 | 1,099.28 | 152,494 |
| October 06, 2025 | 1,103 | 1,104 | 1,104 | 1,107 | 1,100.92 | 152,010 |
| October 03, 2025 | 1,100.25 | 1,102.5 | 1,102.5 | 1,103.5 | 1,098.38 | 110,018 |
| October 02, 2025 | 1,095.5 | 1,094.5 | 1,094.5 | 1,099 | 1,093.5 | 55,695 |
| October 01, 2025 | 1,083 | 1,092.5 | 1,092.5 | 1,092.5 | 1,082 | 94,497 |
| September 30, 2025 | 1,085.5 | 1,085.5 | 1,085.5 | 1,086.5 | 1,084 | 198,766 |
| September 29, 2025 | 1,087.5 | 1,087 | 1,087 | 1,089.48 | 1,086.5 | 50,601 |
| September 26, 2025 | 1,080 | 1,082 | 1,082 | 1,085 | 1,078.35 | 110,006 |
| September 25, 2025 | 1,083 | 1,079 | 1,079 | 1,086.5 | 1,073.58 | 110,913 |
| September 24, 2025 | 1,087.5 | 1,084 | 1,084 | 1,088 | 1,084 | 52,327 |
| September 23, 2025 | 1,091 | 1,090 | 1,090 | 1,092.5 | 1,089.5 | 114,926 |
| September 22, 2025 | 1,084.5 | 1,087.5 | 1,087.5 | 1,088 | 1,082.19 | 65,760 |
| September 19, 2025 | 1,080.5 | 1,081.5 | 1,081.5 | 1,085.5 | 1,079.5 | 170,531 |
| September 18, 2025 | 1,081.01 | 1,084.5 | 1,084.5 | 1,086 | 1,080 | 114,449 |
| September 17, 2025 | 1,077 | 1,076.5 | 1,076.5 | 1,078.5 | 1,075 | 84,231 |
| September 16, 2025 | 1,080.48 | 1,076 | 1,076 | 1,082.5 | 1,076 | 118,474 |
| September 15, 2025 | 1,077.5 | 1,080.5 | 1,080.5 | 1,080.99 | 1,076 | 91,576 |
| September 12, 2025 | 1,076.5 | 1,075 | 1,075 | 1,077.5 | 1,073.85 | 210,571 |