1,136.00
+8(+0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,126.48 | 1,136 | 1,136 | 1,136 | 1,123.96 | 246,890 |
| December 04, 2025 | 1,132 | 1,128 | 1,128 | 1,132 | 1,125.68 | 215,585 |
| December 03, 2025 | 1,140 | 1,128 | 1,128 | 1,140 | 1,124 | 211,491 |
| December 02, 2025 | 1,131.9 | 1,136 | 1,136 | 1,142 | 1,124 | 239,213 |
| December 01, 2025 | 1,128 | 1,134 | 1,134 | 1,136 | 1,124.67 | 286,829 |
| November 28, 2025 | 1,135.2 | 1,138 | 1,138 | 1,142 | 1,124 | 270,235 |
| November 27, 2025 | 1,136 | 1,136 | 1,136 | 1,138 | 1,130 | 115,707 |
| November 26, 2025 | 1,130 | 1,136 | 1,136 | 1,140 | 1,126 | 535,874 |
| November 25, 2025 | 1,124 | 1,122 | 1,122 | 1,126 | 1,112 | 467,148 |
| November 24, 2025 | 1,108 | 1,114 | 1,114 | 1,120 | 1,102 | 435,815 |
| November 21, 2025 | 1,098 | 1,098 | 1,098 | 1,104 | 1,088 | 809,929 |
| November 20, 2025 | 1,122 | 1,124 | 1,124 | 1,132 | 1,120 | 375,478 |
| November 19, 2025 | 1,096 | 1,106 | 1,106 | 1,112 | 1,096 | 415,077 |
| November 18, 2025 | 1,094 | 1,098 | 1,098 | 1,106.61 | 1,092 | 468,244 |
| November 17, 2025 | 1,116.55 | 1,116 | 1,116 | 1,126 | 1,110 | 310,142 |
| November 14, 2025 | 1,114 | 1,122 | 1,122 | 1,122 | 1,103.05 | 426,128 |
| November 13, 2025 | 1,140 | 1,124 | 1,124 | 1,146 | 1,124 | 319,893 |
| November 12, 2025 | 1,144 | 1,140 | 1,140 | 1,150 | 1,139.28 | 297,214 |
| November 11, 2025 | 1,126 | 1,134 | 1,134 | 1,136 | 1,126 | 532,973 |
| November 10, 2025 | 1,116 | 1,120 | 1,120 | 1,134 | 1,116 | 375,773 |
| November 07, 2025 | 1,120 | 1,098 | 1,098 | 1,124 | 1,098 | 401,276 |
| November 06, 2025 | 1,138 | 1,120 | 1,120 | 1,140 | 1,120 | 473,676 |
| November 05, 2025 | 1,133.24 | 1,136 | 1,136 | 1,142 | 1,130 | 460,121 |
| November 04, 2025 | 1,126 | 1,140 | 1,140 | 1,144 | 1,126 | 440,252 |
| November 03, 2025 | 1,142.71 | 1,140 | 1,140 | 1,152 | 1,138.38 | 356,640 |
| October 31, 2025 | 1,145.36 | 1,142 | 1,142 | 1,152 | 1,142 | 281,471 |
| October 30, 2025 | 1,144 | 1,144 | 1,144 | 1,150 | 1,138 | 273,483 |
| October 29, 2025 | 1,150 | 1,146 | 1,146 | 1,154 | 1,144 | 223,460 |
| October 28, 2025 | 1,132 | 1,138 | 1,138 | 1,146 | 1,132 | 375,477 |
| October 27, 2025 | 1,130 | 1,130 | 1,130 | 1,140 | 1,126 | 242,711 |
| October 24, 2025 | 1,122 | 1,130 | 1,130 | 1,130.98 | 1,118 | 289,377 |
| October 23, 2025 | 1,106 | 1,116 | 1,116 | 1,118 | 1,105.24 | 362,181 |
| October 22, 2025 | 1,108 | 1,108 | 1,108 | 1,122 | 1,108 | 341,810 |
| October 21, 2025 | 1,103.4 | 1,108 | 1,108 | 1,114 | 1,102 | 377,437 |
| October 20, 2025 | 1,094 | 1,104 | 1,104 | 1,107 | 1,093 | 430,965 |
| October 17, 2025 | 1,080 | 1,088 | 1,088 | 1,094 | 1,074 | 572,791 |
| October 16, 2025 | 1,104 | 1,102 | 1,102 | 1,106 | 1,096 | 277,558 |
| October 15, 2025 | 1,106 | 1,106 | 1,106 | 1,118 | 1,100 | 692,692 |
| October 14, 2025 | 1,093 | 1,094 | 1,094 | 1,099 | 1,082 | 415,030 |
| October 13, 2025 | 1,082 | 1,094 | 1,094 | 1,096 | 1,080.04 | 543,901 |
| October 10, 2025 | 1,104 | 1,084 | 1,084 | 1,113.38 | 1,084 | 565,734 |
| October 09, 2025 | 1,110 | 1,106 | 1,106 | 1,116 | 1,100.2 | 548,583 |
| October 08, 2025 | 1,102 | 1,106 | 1,106 | 1,110 | 1,102 | 208,504 |
| October 07, 2025 | 1,098 | 1,102 | 1,102 | 1,110 | 1,098 | 204,981 |
| October 06, 2025 | 1,110 | 1,098 | 1,098 | 1,112 | 1,096 | 284,121 |
| October 03, 2025 | 1,106 | 1,106 | 1,106 | 1,110 | 1,099.63 | 243,624 |
| October 02, 2025 | 1,095.43 | 1,100 | 1,100 | 1,106 | 1,094 | 318,917 |
| October 01, 2025 | 1,091.22 | 1,096 | 1,096 | 1,100 | 1,085 | 238,683 |
| September 30, 2025 | 1,098 | 1,096 | 1,096 | 1,104 | 1,092 | 241,468 |
| September 29, 2025 | 1,099.56 | 1,100 | 1,100 | 1,106 | 1,096 | 230,112 |
| September 26, 2025 | 1,100 | 1,094 | 1,094 | 1,100 | 1,093 | 352,218 |
| September 25, 2025 | 1,090 | 1,096 | 1,096 | 1,098.98 | 1,088 | 304,889 |
| September 24, 2025 | 1,094 | 1,094 | 1,094 | 1,100 | 1,086 | 229,002 |
| September 23, 2025 | 1,090 | 1,094 | 1,094 | 1,100 | 1,088 | 218,160 |
| September 22, 2025 | 1,092 | 1,094 | 1,094 | 1,098 | 1,084 | 373,656 |
| September 19, 2025 | 1,086 | 1,090 | 1,090 | 1,096 | 1,086 | 298,859 |
| September 18, 2025 | 1,086 | 1,088 | 1,088 | 1,092 | 1,079.09 | 316,639 |
| September 17, 2025 | 1,079.52 | 1,076 | 1,076 | 1,079.52 | 1,070.61 | 178,605 |
| September 16, 2025 | 1,084 | 1,076 | 1,076 | 1,086 | 1,072 | 239,258 |
| September 15, 2025 | 1,083.68 | 1,082 | 1,082 | 1,088 | 1,072 | 244,449 |