1,352.10
+5.1(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,353.04 | 1,352.1 | 1,352.1 | 1,365.6 | 1,348.6 | 7,556 |
| December 03, 2025 | 1,364.4 | 1,347 | 1,347 | 1,374.2 | 1,338.8 | 7,874 |
| December 02, 2025 | 1,357 | 1,360.3 | 1,360.3 | 1,364.4 | 1,352.6 | 17,989 |
| December 01, 2025 | 1,364.6 | 1,355.2 | 1,355.2 | 1,365.6 | 1,340.2 | 7,780 |
| November 28, 2025 | 1,344.8 | 1,351.9 | 1,351.9 | 1,359.6 | 1,344.8 | 6,550 |
| November 27, 2025 | 1,355 | 1,345.6 | 1,345.6 | 1,355 | 1,343.6 | 26,874 |
| November 26, 2025 | 1,332.8 | 1,344.1 | 1,344.1 | 1,357 | 1,332.8 | 7,115 |
| November 25, 2025 | 1,324.2 | 1,336.3 | 1,336.3 | 1,338.6 | 1,324 | 20,595 |
| November 24, 2025 | 1,317.4 | 1,327.9 | 1,327.9 | 1,336.4 | 1,317.4 | 515 |
| November 21, 2025 | 1,305 | 1,318.3 | 1,318.3 | 1,325.2 | 1,301.6 | 14,027 |
| November 20, 2025 | 1,319 | 1,328 | 1,328 | 1,343 | 1,319 | 19,075 |
| November 19, 2025 | 1,305.2 | 1,323.9 | 1,323.9 | 1,329.4 | 1,305.2 | 421 |
| November 18, 2025 | 1,337.8 | 1,316.1 | 1,316.1 | 1,337.8 | 1,311.2 | 17,545 |
| November 17, 2025 | 1,351.02 | 1,338 | 1,338 | 1,360 | 1,336 | 6,881 |
| November 14, 2025 | 1,347 | 1,350.8 | 1,350.8 | 1,371.8 | 1,339 | 14,505 |
| November 13, 2025 | 1,372.4 | 1,363 | 1,363 | 1,373.4 | 1,358 | 12,334 |
| November 12, 2025 | 1,365.4 | 1,365.4 | 1,365.4 | 1,369.6 | 1,344 | 2,076 |
| November 11, 2025 | 1,327.8 | 1,350.3 | 1,350.3 | 1,350.88 | 1,327.8 | 5,885 |
| November 10, 2025 | 1,316.8 | 1,332 | 1,332 | 1,341.2 | 1,316.8 | 14,899 |
| November 07, 2025 | 1,333.4 | 1,313.7 | 1,313.7 | 1,333.4 | 1,312.4 | 9,421 |
| November 06, 2025 | 1,337 | 1,321.4 | 1,321.4 | 1,337 | 1,316 | 11,437 |
| November 05, 2025 | 1,319.6 | 1,326.1 | 1,326.1 | 1,328.8 | 1,318.2 | 7,444 |
| November 04, 2025 | 1,320.8 | 1,321.8 | 1,321.8 | 1,323.2 | 1,300 | 3,189 |
| November 03, 2025 | 1,309.2 | 1,321.3 | 1,321.3 | 1,337.6 | 1,309.2 | 8,307 |
| October 31, 2025 | 1,330 | 1,321.1 | 1,321.1 | 1,334.2 | 1,320.8 | 853 |
| October 30, 2025 | 1,345.2 | 1,331.7 | 1,331.7 | 1,345.2 | 1,327.6 | 4,257 |
| October 29, 2025 | 1,330.8 | 1,334.1 | 1,334.1 | 1,339.8 | 1,330 | 7,204 |
| October 28, 2025 | 1,322.61 | 1,328.2 | 1,328.2 | 1,332.6 | 1,317.8 | 68,417 |
| October 27, 2025 | 1,331.4 | 1,321.5 | 1,321.5 | 1,331.4 | 1,307.2 | 8,145 |
| October 24, 2025 | 1,325.6 | 1,317.7 | 1,317.7 | 1,325.6 | 1,304.8 | 16,177 |
| October 23, 2025 | 1,303 | 1,311.4 | 1,311.4 | 1,313.2 | 1,303 | 29,925 |
| October 22, 2025 | 1,305.91 | 1,299.3 | 1,299.3 | 1,309.4 | 1,298.22 | 2,225 |
| October 21, 2025 | 1,313 | 1,298.9 | 1,298.9 | 1,313 | 1,289.6 | 6,085 |
| October 20, 2025 | 1,307.8 | 1,299.1 | 1,299.1 | 1,307.8 | 1,284.4 | 16,140 |
| October 17, 2025 | 1,285.8 | 1,290.5 | 1,290.5 | 1,296.6 | 1,278.8 | 2,141 |
| October 16, 2025 | 1,311.2 | 1,301.5 | 1,301.5 | 1,311.2 | 1,291.8 | 15,327 |
| October 15, 2025 | 1,295.4 | 1,298.8 | 1,298.8 | 1,310.4 | 1,295.4 | 2,855 |
| October 14, 2025 | 1,303.8 | 1,301 | 1,301 | 1,303.8 | 1,289.8 | 31,023 |
| October 13, 2025 | 1,313.2 | 1,297 | 1,297 | 1,313.8 | 1,294.2 | 7,631 |
| October 10, 2025 | 1,310.4 | 1,295 | 1,295 | 1,313.78 | 1,295 | 7,653 |
| October 09, 2025 | 1,316.6 | 1,307.1 | 1,307.1 | 1,317.2 | 1,305.8 | 1,318 |
| October 08, 2025 | 1,308.8 | 1,302.4 | 1,302.4 | 1,308.8 | 1,285.4 | 6,232 |
| October 07, 2025 | 1,291.8 | 1,300.5 | 1,300.5 | 1,316 | 1,291.8 | 10,610 |
| October 06, 2025 | 1,315.2 | 1,303.9 | 1,303.9 | 1,315.2 | 1,291.4 | 11,263 |
| October 03, 2025 | 1,309.2 | 1,305.7 | 1,305.7 | 1,310.2 | 1,298.51 | 4,195 |
| October 02, 2025 | 1,318.4 | 1,300.4 | 1,300.4 | 1,318.4 | 1,299 | 9,258 |
| October 01, 2025 | 1,290.51 | 1,298.9 | 1,298.9 | 1,301.2 | 1,288.61 | 21,751 |
| September 30, 2025 | 1,298.6 | 1,289.9 | 1,289.9 | 1,304.2 | 1,284.4 | 9,269 |
| September 29, 2025 | 1,292 | 1,289 | 1,289 | 1,305 | 1,284.4 | 17,826 |
| September 26, 2025 | 1,292.4 | 1,289.06 | 1,289.06 | 1,292.4 | 1,280 | 7,904 |
| September 25, 2025 | 1,291.6 | 1,277.2 | 1,277.2 | 1,291.6 | 1,273.65 | 15,721 |
| September 24, 2025 | 1,294 | 1,283 | 1,283 | 1,294 | 1,276.4 | 3,117 |
| September 23, 2025 | 1,282.8 | 1,284.2 | 1,284.2 | 1,296.1 | 1,269.4 | 6,074 |
| September 22, 2025 | 1,288.2 | 1,276 | 1,276 | 1,288.2 | 1,264.8 | 18,383 |
| September 19, 2025 | 1,265.8 | 1,280 | 1,280 | 1,288.8 | 1,265.8 | 6,781 |
| September 18, 2025 | 1,285.4 | 1,275.3 | 1,275.3 | 1,289.8 | 1,261.6 | 19,018 |
| September 17, 2025 | 1,291.2 | 1,268.3 | 1,268.3 | 1,291.2 | 1,268 | 2,904 |
| September 16, 2025 | 1,278.6 | 1,274.2 | 1,274.2 | 1,300 | 1,272.2 | 4,747 |
| September 15, 2025 | 1,296.4 | 1,288.6 | 1,288.6 | 1,301.8 | 1,273.2 | 4,525 |
| September 12, 2025 | 1,284.6 | 1,281 | 1,281 | 1,284.6 | 1,277 | 10,900 |