1,346.00
+12(+0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,334 | 1,346 | 1,346 | 1,357 | 1,334 | 251,215 |
| December 03, 2025 | 1,342 | 1,334 | 1,334 | 1,360 | 1,330 | 383,361 |
| December 02, 2025 | 1,379 | 1,340 | 1,340 | 1,388 | 1,339 | 555,970 |
| December 01, 2025 | 1,360 | 1,384 | 1,384 | 1,406 | 1,351 | 727,727 |
| November 28, 2025 | 1,420 | 1,406 | 1,406 | 1,432.1 | 1,399 | 473,336 |
| November 27, 2025 | 1,390 | 1,417 | 1,417 | 1,422 | 1,388 | 424,589 |
| November 26, 2025 | 1,400 | 1,389 | 1,389 | 1,418.63 | 1,378 | 774,053 |
| November 25, 2025 | 1,390 | 1,398 | 1,398 | 1,402 | 1,359 | 586,248 |
| November 24, 2025 | 1,367 | 1,383 | 1,383 | 1,393.03 | 1,361 | 824,020 |
| November 21, 2025 | 1,311 | 1,360 | 1,360 | 1,360 | 1,311 | 486,664 |
| November 20, 2025 | 1,343 | 1,318 | 1,318 | 1,364 | 1,318 | 659,110 |
| November 19, 2025 | 1,400 | 1,355 | 1,355 | 1,400 | 1,325 | 1.49M |
| November 18, 2025 | 1,310 | 1,302 | 1,302 | 1,330 | 1,300 | 579,825 |
| November 17, 2025 | 1,336 | 1,310 | 1,310 | 1,360 | 1,297 | 342,245 |
| November 14, 2025 | 1,350 | 1,320 | 1,320 | 1,350.2 | 1,306 | 549,083 |
| November 13, 2025 | 1,342 | 1,349 | 1,349 | 1,407 | 1,342 | 648,150 |
| November 12, 2025 | 1,316 | 1,342 | 1,342 | 1,349.23 | 1,299 | 815,627 |
| November 11, 2025 | 1,317 | 1,316 | 1,316 | 1,326.9 | 1,307 | 255,999 |
| November 10, 2025 | 1,338 | 1,307 | 1,307 | 1,338 | 1,297 | 432,295 |
| November 07, 2025 | 1,301 | 1,288 | 1,288 | 1,330 | 1,274 | 530,492 |
| November 06, 2025 | 1,360 | 1,312 | 1,312 | 1,360 | 1,309 | 278,794 |
| November 05, 2025 | 1,313 | 1,332 | 1,332 | 1,339 | 1,305 | 449,347 |
| November 04, 2025 | 1,348 | 1,313 | 1,313 | 1,357 | 1,313 | 459,053 |
| November 03, 2025 | 1,340 | 1,359 | 1,359 | 1,376 | 1,327.73 | 483,377 |
| October 31, 2025 | 1,319 | 1,329 | 1,329 | 1,329 | 1,314 | 789,548 |
| October 30, 2025 | 1,310 | 1,320 | 1,320 | 1,326 | 1,309 | 376,114 |
| October 29, 2025 | 1,325 | 1,316 | 1,316 | 1,328 | 1,312 | 410,599 |
| October 28, 2025 | 1,335 | 1,318 | 1,318 | 1,337.12 | 1,312 | 332,749 |
| October 27, 2025 | 1,336 | 1,331 | 1,331 | 1,348 | 1,329 | 280,712 |
| October 24, 2025 | 1,333 | 1,335 | 1,335 | 1,366 | 1,315.8 | 351,600 |
| October 23, 2025 | 1,327 | 1,330 | 1,330 | 1,333.36 | 1,320 | 363,441 |
| October 22, 2025 | 1,330 | 1,327 | 1,327 | 1,350.41 | 1,306 | 784,968 |
| October 21, 2025 | 1,322 | 1,310 | 1,310 | 1,330 | 1,290 | 503,053 |
| October 20, 2025 | 1,334 | 1,324 | 1,324 | 1,355 | 1,313 | 543,165 |
| October 17, 2025 | 1,339 | 1,332 | 1,332 | 1,351 | 1,323 | 308,978 |
| October 16, 2025 | 1,337 | 1,355 | 1,355 | 1,355 | 1,327.48 | 303,927 |
| October 15, 2025 | 1,425 | 1,337 | 1,337 | 1,425 | 1,337 | 1.02M |
| October 14, 2025 | 1,387 | 1,396 | 1,396 | 1,411 | 1,372 | 981,306 |
| October 13, 2025 | 1,374 | 1,387 | 1,387 | 1,397 | 1,365 | 2.23M |
| October 10, 2025 | 1,390 | 1,375 | 1,375 | 1,422 | 1,365 | 797,333 |
| October 09, 2025 | 1,400 | 1,384 | 1,384 | 1,414 | 1,384 | 597,570 |
| October 08, 2025 | 1,401 | 1,395 | 1,395 | 1,434 | 1,375 | 670,518 |
| October 07, 2025 | 1,414 | 1,401 | 1,401 | 1,431 | 1,401 | 400,747 |
| October 06, 2025 | 1,441 | 1,429 | 1,429 | 1,468.4 | 1,426 | 857,662 |
| October 03, 2025 | 1,430 | 1,438 | 1,438 | 1,441.2 | 1,412 | 723,052 |
| October 02, 2025 | 1,446 | 1,422 | 1,422 | 1,455 | 1,422 | 772,271 |
| October 01, 2025 | 1,479 | 1,430 | 1,430 | 1,479 | 1,400 | 775,692 |
| September 30, 2025 | 1,400 | 1,414 | 1,414 | 1,426 | 1,377 | 865,011 |
| September 29, 2025 | 1,370 | 1,388 | 1,388 | 1,398 | 1,363 | 1.06M |
| September 26, 2025 | 1,352 | 1,367 | 1,367 | 1,407 | 1,352 | 1.21M |
| September 25, 2025 | 1,350 | 1,352 | 1,352 | 1,361 | 1,343 | 726,828 |
| September 24, 2025 | 1,374 | 1,358 | 1,358 | 1,382 | 1,354 | 737,878 |
| September 23, 2025 | 1,366 | 1,374 | 1,374 | 1,407.04 | 1,365 | 783,325 |
| September 22, 2025 | 1,370 | 1,361 | 1,361 | 1,395 | 1,349 | 779,131 |
| September 19, 2025 | 1,395 | 1,366 | 1,366 | 1,395 | 1,360 | 772,242 |
| September 18, 2025 | 1,410 | 1,387 | 1,387 | 1,421 | 1,371 | 594,483 |
| September 17, 2025 | 1,448 | 1,414 | 1,413.88 | 1,455 | 1,403 | 722,242 |
| September 16, 2025 | 1,471 | 1,437 | 1,436.88 | 1,501 | 1,437 | 1.02M |
| September 15, 2025 | 1,441 | 1,471 | 1,470.87 | 1,502 | 1,441 | 440,106 |
| September 12, 2025 | 1,465 | 1,470 | 1,469.87 | 1,500 | 1,456 | 546,936 |