1,134.00
-14(-1.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2024 | 1,118 | 1,134 | 1,134 | 1,152.8 | 1,118 | 942,582 |
| December 23, 2024 | 1,154 | 1,148 | 1,148 | 1,180 | 1,126 | 732,205 |
| December 20, 2024 | 1,156.24 | 1,168 | 1,168 | 1,174 | 1,132 | 275,204 |
| December 19, 2024 | 1,142.4 | 1,158 | 1,158 | 1,176 | 1,132 | 484,161 |
| December 18, 2024 | 1,210 | 1,160 | 1,160 | 1,210 | 1,160 | 111,379 |
| December 17, 2024 | 1,172 | 1,216 | 1,216 | 1,222 | 1,172 | 63,977 |
| December 16, 2024 | 1,253.68 | 1,202 | 1,202 | 1,264.39 | 1,183.12 | 126,449 |
| December 13, 2024 | 1,282.08 | 1,260 | 1,260 | 1,291.47 | 1,260 | 85,834 |
| December 12, 2024 | 1,302 | 1,290 | 1,290 | 1,318.84 | 1,269.16 | 81,215 |
| December 11, 2024 | 1,324 | 1,292 | 1,292 | 1,324 | 1,282.84 | 119,321 |
| December 10, 2024 | 1,337.68 | 1,324 | 1,324 | 1,362 | 1,324 | 110,443 |
| December 09, 2024 | 1,342 | 1,358 | 1,358 | 1,391.81 | 1,342 | 182,071 |
| December 06, 2024 | 1,306 | 1,374 | 1,374 | 1,376 | 1,300 | 590,099 |
| December 05, 2024 | 1,234 | 1,314 | 1,314 | 1,322 | 1,234 | 222,063 |
| December 04, 2024 | 1,265.8 | 1,226 | 1,226 | 1,274 | 1,226 | 197,981 |
| December 03, 2024 | 1,310 | 1,266 | 1,266 | 1,312 | 1,250 | 195,013 |
| December 02, 2024 | 1,250.44 | 1,298 | 1,298 | 1,310 | 1,248.88 | 236,086 |
| November 29, 2024 | 1,226 | 1,258 | 1,258 | 1,276 | 1,225.12 | 423,345 |
| November 28, 2024 | 1,215.76 | 1,228 | 1,228 | 1,248 | 1,202 | 145,111 |
| November 27, 2024 | 1,240 | 1,212 | 1,212 | 1,250 | 1,206 | 123,698 |
| November 26, 2024 | 1,190 | 1,246 | 1,246 | 1,246 | 1,178 | 92,035 |
| November 25, 2024 | 1,178 | 1,190 | 1,190 | 1,192 | 1,164.88 | 284,739 |
| November 22, 2024 | 1,184 | 1,158 | 1,158 | 1,194 | 1,158 | 239,341 |
| November 21, 2024 | 1,210 | 1,180 | 1,180 | 1,210 | 1,164 | 64,177 |
| November 20, 2024 | 1,192 | 1,186 | 1,186 | 1,222 | 1,176 | 243,969 |
| November 19, 2024 | 1,198 | 1,182 | 1,182 | 1,212.59 | 1,166.36 | 183,001 |
| November 18, 2024 | 1,180 | 1,182 | 1,182 | 1,208 | 1,170 | 68,243 |
| November 15, 2024 | 1,178 | 1,174 | 1,174 | 1,222.88 | 1,163.92 | 310,938 |
| November 14, 2024 | 1,088 | 1,178 | 1,178 | 1,188.88 | 1,056.98 | 685,489 |
| November 13, 2024 | 1,132 | 1,080 | 1,080 | 1,154 | 1,068.63 | 1.28M |
| November 12, 2024 | 938 | 941 | 941 | 950 | 932.91 | 117,170 |
| November 11, 2024 | 940 | 950 | 950 | 963.34 | 922.66 | 130,905 |
| November 08, 2024 | 932.75 | 933 | 933 | 942.66 | 910 | 210,707 |
| November 07, 2024 | 899 | 928 | 928 | 946 | 898 | 195,315 |
| November 06, 2024 | 901 | 880 | 880 | 906 | 872.2 | 98,338 |
| November 05, 2024 | 884.88 | 885 | 885 | 887 | 862 | 149,501 |
| November 04, 2024 | 887.12 | 888 | 888 | 902 | 883.66 | 52,732 |
| November 01, 2024 | 889 | 888 | 888 | 892 | 870 | 156,883 |
| October 31, 2024 | 903.99 | 885 | 885 | 908.34 | 879.56 | 144,076 |
| October 30, 2024 | 926.96 | 911 | 911 | 938.12 | 911 | 286,854 |
| October 29, 2024 | 938 | 927 | 927 | 938 | 923 | 195,891 |
| October 28, 2024 | 940.68 | 941 | 941 | 953.17 | 930 | 162,566 |
| October 25, 2024 | 918.1 | 934 | 934 | 936.58 | 909 | 93,253 |
| October 24, 2024 | 924 | 931 | 931 | 938.99 | 914 | 68,451 |
| October 23, 2024 | 896.93 | 931 | 931 | 934.8 | 896.93 | 173,802 |
| October 22, 2024 | 894 | 904 | 904 | 905.34 | 887 | 66,772 |
| October 21, 2024 | 909.89 | 897 | 897 | 923.13 | 897 | 83,943 |
| October 18, 2024 | 908 | 916 | 916 | 922 | 904.64 | 126,310 |
| October 17, 2024 | 937 | 910 | 910 | 945 | 908 | 1.25M |
| October 16, 2024 | 1,010 | 944 | 944 | 1,020 | 935.89 | 290,031 |
| October 15, 2024 | 1,060 | 1,034 | 1,034 | 1,060 | 1,021.83 | 585,856 |
| October 14, 2024 | 1,058 | 1,060 | 1,060 | 1,072 | 1,054 | 107,641 |
| October 11, 2024 | 1,136 | 1,064 | 1,064 | 1,148 | 1,064 | 157,075 |
| October 10, 2024 | 1,128 | 1,130 | 1,130 | 1,132 | 1,116 | 217,686 |
| October 09, 2024 | 1,126 | 1,128 | 1,128 | 1,140.51 | 1,114.03 | 66,584 |
| October 08, 2024 | 1,134 | 1,122 | 1,122 | 1,144 | 1,120 | 351,667 |
| October 07, 2024 | 1,164 | 1,154 | 1,154 | 1,168 | 1,140 | 64,578 |
| October 04, 2024 | 1,154 | 1,156 | 1,156 | 1,189.12 | 1,124 | 111,574 |
| October 03, 2024 | 1,126 | 1,128 | 1,128 | 1,136.88 | 1,120.88 | 795,827 |
| October 02, 2024 | 1,132 | 1,122 | 1,122 | 1,132 | 1,108.92 | 47,591 |