1,223.20
-3.7(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,232 | 1,223.2 | 1,223.2 | 1,232 | 1,221.6 | 385 |
| December 23, 2025 | 1,227 | 1,226.9 | 1,226.9 | 1,242.8 | 1,222 | 3,077 |
| December 22, 2025 | 1,231 | 1,215.8 | 1,215.8 | 1,231 | 1,215.8 | 14,350 |
| December 19, 2025 | 1,216.2 | 1,216.8 | 1,216.8 | 1,229.8 | 1,216.2 | 20,211 |
| December 18, 2025 | 1,208.4 | 1,224.6 | 1,224.6 | 1,226.6 | 1,208.4 | 3,873 |
| December 17, 2025 | 1,219.8 | 1,215.1 | 1,215.1 | 1,224.8 | 1,214.2 | 20,963 |
| December 16, 2025 | 1,210 | 1,208.5 | 1,208.5 | 1,210 | 1,196.2 | 1,528 |
| December 15, 2025 | 1,201.4 | 1,204.2 | 1,204.2 | 1,205.2 | 1,194.8 | 1,546 |
| December 12, 2025 | 1,203.4 | 1,188.8 | 1,188.8 | 1,203.4 | 1,188.8 | 10,809 |
| December 11, 2025 | 1,184.4 | 1,183.8 | 1,183.8 | 1,193.8 | 1,183.8 | 1,031 |
| December 10, 2025 | 1,207.6 | 1,200.3 | 1,189.94 | 1,207.6 | 1,198.59 | 4,435 |
| December 09, 2025 | 1,208.2 | 1,194.8 | 1,184.49 | 1,208.2 | 1,194.8 | 30,162 |
| December 08, 2025 | 1,195.2 | 1,197.7 | 1,187.36 | 1,214.2 | 1,195.2 | 5,074 |
| December 05, 2025 | 1,204 | 1,204.6 | 1,194.2 | 1,213.4 | 1,204 | 4,634 |
| December 04, 2025 | 1,193.4 | 1,195.4 | 1,195.4 | 1,203.2 | 1,193.4 | 2,706 |
| December 03, 2025 | 1,196.6 | 1,192.2 | 1,192.2 | 1,196.6 | 1,189 | 14,199 |
| December 02, 2025 | 1,189.8 | 1,193.6 | 1,193.6 | 1,196.6 | 1,189.8 | 1,345 |
| December 01, 2025 | 1,210.6 | 1,191.7 | 1,191.7 | 1,210.6 | 1,185.2 | 6,173 |
| November 28, 2025 | 1,211.6 | 1,195.8 | 1,195.8 | 1,211.6 | 1,195.8 | 5,627 |
| November 27, 2025 | 1,188.6 | 1,199.5 | 1,199.5 | 1,202.8 | 1,188.6 | 12,148 |
| November 26, 2025 | 1,168.6 | 1,181.4 | 1,181.4 | 1,189.6 | 1,168.6 | 7,941 |
| November 25, 2025 | 1,156.57 | 1,169.9 | 1,169.9 | 1,169.9 | 1,156.57 | 8,353 |
| November 24, 2025 | 1,166.8 | 1,156.8 | 1,156.8 | 1,166.8 | 1,154.8 | 7,714 |
| November 21, 2025 | 1,134.4 | 1,152.6 | 1,152.6 | 1,154.62 | 1,134.4 | 8,389 |
| November 20, 2025 | 1,157 | 1,156.8 | 1,156.8 | 1,162.4 | 1,156 | 4,438 |
| November 19, 2025 | 1,147.2 | 1,147.2 | 1,147.2 | 1,149.8 | 1,143.16 | 38,070 |
| November 18, 2025 | 1,131.2 | 1,142.2 | 1,142.2 | 1,149.63 | 1,131.2 | 4,518 |
| November 17, 2025 | 1,160.6 | 1,155.9 | 1,155.9 | 1,164.2 | 1,155.9 | 24,998 |
| November 14, 2025 | 1,154.6 | 1,166.6 | 1,166.6 | 1,167.2 | 1,144.16 | 16,747 |
| November 13, 2025 | 1,175.6 | 1,170.5 | 1,170.5 | 1,179.8 | 1,169.2 | 26,480 |
| November 12, 2025 | 1,169.4 | 1,181.2 | 1,181.2 | 1,183.6 | 1,169.4 | 2,651 |
| November 11, 2025 | 1,180.6 | 1,177.9 | 1,177.9 | 1,180.6 | 1,173 | 45,220 |
| November 10, 2025 | 1,163.4 | 1,167.3 | 1,167.3 | 1,170.4 | 1,152 | 6,678 |
| November 07, 2025 | 1,163.4 | 1,141.8 | 1,141.8 | 1,166 | 1,141.8 | 27,135 |
| November 06, 2025 | 1,163 | 1,145.2 | 1,145.2 | 1,171 | 1,145.2 | 14,131 |
| November 05, 2025 | 1,151 | 1,163.1 | 1,163.1 | 1,165 | 1,150.8 | 17,504 |
| November 04, 2025 | 1,153 | 1,156.4 | 1,156.4 | 1,160 | 1,146.6 | 2,740 |
| November 03, 2025 | 1,169.6 | 1,160.6 | 1,160.6 | 1,170 | 1,155 | 14,153 |
| October 31, 2025 | 1,165 | 1,160.9 | 1,160.9 | 1,173.8 | 1,158.78 | 2,932 |
| October 30, 2025 | 1,174.8 | 1,166.5 | 1,166.5 | 1,180.6 | 1,160.39 | 19,348 |
| October 29, 2025 | 1,181.2 | 1,178.6 | 1,178.6 | 1,187.2 | 1,176.77 | 1,504 |
| October 28, 2025 | 1,180.4 | 1,179.6 | 1,179.6 | 1,192.8 | 1,178.6 | 46,392 |
| October 27, 2025 | 1,186 | 1,183.9 | 1,183.9 | 1,187 | 1,172.4 | 22,132 |
| October 24, 2025 | 1,180.2 | 1,176.8 | 1,176.8 | 1,180.2 | 1,166 | 15,874 |
| October 23, 2025 | 1,172.8 | 1,168.4 | 1,168.4 | 1,172.8 | 1,159.4 | 24,150 |
| October 22, 2025 | 1,151 | 1,170.2 | 1,170.2 | 1,170.2 | 1,150.6 | 27,007 |
| October 21, 2025 | 1,155.2 | 1,145.8 | 1,145.8 | 1,155.2 | 1,139.6 | 13,378 |
| October 20, 2025 | 1,144.4 | 1,143.5 | 1,143.5 | 1,163 | 1,140.6 | 17,516 |
| October 17, 2025 | 1,149.4 | 1,148.7 | 1,148.7 | 1,156 | 1,135.8 | 17,529 |
| October 16, 2025 | 1,180 | 1,165.8 | 1,165.8 | 1,180 | 1,160.8 | 3,012 |
| October 15, 2025 | 1,181 | 1,170.4 | 1,170.4 | 1,181 | 1,168.6 | 10,641 |
| October 14, 2025 | 1,162.4 | 1,174.9 | 1,174.9 | 1,176.6 | 1,162.4 | 3,640 |
| October 13, 2025 | 1,170 | 1,176.5 | 1,176.5 | 1,178.6 | 1,169.68 | 26,976 |
| October 10, 2025 | 1,175.6 | 1,170.5 | 1,170.5 | 1,180 | 1,170.5 | 693 |
| October 09, 2025 | 1,177.6 | 1,178.6 | 1,178.6 | 1,183.8 | 1,175.6 | 22,383 |
| October 08, 2025 | 1,182.8 | 1,179.7 | 1,179.7 | 1,182.8 | 1,175.6 | 2,674 |
| October 07, 2025 | 1,191.4 | 1,178.7 | 1,178.7 | 1,191.4 | 1,175.48 | 15,196 |
| October 06, 2025 | 1,194.2 | 1,180.3 | 1,180.3 | 1,194.2 | 1,176.4 | 5,549 |
| October 03, 2025 | 1,184.4 | 1,186 | 1,186 | 1,189.6 | 1,180.6 | 4,400 |
| October 02, 2025 | 1,187.05 | 1,179.2 | 1,179.2 | 1,189.6 | 1,173.79 | 12,910 |