1,311.50
+14.25(+1.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,310.08 | 1,311.5 | 1,311.5 | 1,311.5 | 1,310.08 | 90 |
| December 04, 2025 | 1,297.25 | 1,297.25 | 1,297.25 | 1,297.25 | 1,297.25 | 0 |
| December 03, 2025 | 1,303.41 | 1,294.5 | 1,294.5 | 1,303.41 | 1,294.5 | 616 |
| December 02, 2025 | 1,311.75 | 1,307.25 | 1,307.25 | 1,311.75 | 1,307.25 | 2,286 |
| December 01, 2025 | 1,304.57 | 1,310.5 | 1,310.5 | 1,310.5 | 1,304 | 23 |
| November 28, 2025 | 1,306.33 | 1,307.5 | 1,307.5 | 1,307.5 | 1,306.33 | 136 |
| November 27, 2025 | 1,302 | 1,302 | 1,302 | 1,302 | 1,302 | 0 |
| November 26, 2025 | 1,303 | 1,306.25 | 1,306.25 | 1,306.25 | 1,303 | 28,780 |
| November 25, 2025 | 1,293 | 1,294 | 1,294 | 1,294 | 1,291.5 | 10,521 |
| November 24, 2025 | 1,291.17 | 1,301.5 | 1,301.5 | 1,301.5 | 1,291.17 | 153 |
| November 21, 2025 | 1,280 | 1,285 | 1,285 | 1,285 | 1,280 | 12,431 |
| November 20, 2025 | 1,326 | 1,313 | 1,313 | 1,326 | 1,313 | 34,014 |
| November 19, 2025 | 1,305.5 | 1,311.25 | 1,311.25 | 1,311.25 | 1,305.28 | 1,365 |
| November 18, 2025 | 1,309.75 | 1,309.75 | 1,309.75 | 1,309.75 | 1,309.75 | 0 |
| November 17, 2025 | 1,329.47 | 1,324.25 | 1,324.25 | 1,329.5 | 1,324.25 | 20,282 |
| November 14, 2025 | 1,338.5 | 1,340.25 | 1,340.25 | 1,340.25 | 1,337 | 45,445 |
| November 13, 2025 | 1,338 | 1,338 | 1,338 | 1,338 | 1,338 | 0 |
| November 12, 2025 | 1,355.44 | 1,351.25 | 1,351.25 | 1,355.44 | 1,351.25 | 292 |
| November 11, 2025 | 1,346.5 | 1,346.5 | 1,346.5 | 1,347 | 1,346.5 | 3,129 |
| November 10, 2025 | 1,343.8 | 1,339.25 | 1,339.25 | 1,343.8 | 1,339.25 | 538 |
| November 07, 2025 | 1,331.5 | 1,312 | 1,312 | 1,331.5 | 1,312 | 2,564 |
| November 06, 2025 | 1,347.16 | 1,334 | 1,334 | 1,347.16 | 1,334 | 296 |
| November 05, 2025 | 1,337.4 | 1,349.25 | 1,349.25 | 1,349.25 | 1,337.4 | 6 |
| November 04, 2025 | 1,339 | 1,348.75 | 1,348.75 | 1,348.75 | 1,339 | 10,400 |
| November 03, 2025 | 1,777.29 | 1,777.29 | 1,777.29 | 1,777.29 | 1,777.29 | 3,237 |
| October 31, 2025 | 1,346 | 1,342 | 1,342 | 1,346 | 1,346 | 23,034 |
| October 30, 2025 | 1,347.47 | 1,351.25 | 1,351.25 | 1,351.25 | 1,347.47 | 3,500 |
| October 29, 2025 | 1,357.75 | 1,357.75 | 1,357.75 | 1,357.75 | 1,357.75 | 0 |
| October 28, 2025 | 1,336.25 | 1,336.25 | 1,336.25 | 1,336.25 | 1,336.25 | 0 |
| October 27, 2025 | 1,334 | 1,335.25 | 1,335.25 | 1,335.25 | 1,334 | 3,957 |
| October 24, 2025 | 1,318.39 | 1,326.25 | 1,326.25 | 1,326.25 | 1,318.39 | 831 |
| October 23, 2025 | 1,312.99 | 1,312.25 | 1,312.25 | 1,312.99 | 1,312.25 | 38 |
| October 22, 2025 | 1,305.68 | 1,298.5 | 1,298.5 | 1,305.68 | 1,298.5 | 62 |
| October 21, 2025 | 1,303.58 | 1,300 | 1,300 | 1,303.58 | 1,300 | 1,046 |
| October 20, 2025 | 1,298.27 | 1,307.75 | 1,307.75 | 1,307.75 | 1,298.27 | 434 |
| October 17, 2025 | 1,266.56 | 1,286.25 | 1,286.25 | 1,286.25 | 1,266.56 | 7,896 |
| October 16, 2025 | 1,295 | 1,295 | 1,295 | 1,295 | 1,295 | 0 |
| October 15, 2025 | 1,288.4 | 1,285.75 | 1,285.75 | 1,288.9 | 1,285.75 | 8,933 |
| October 14, 2025 | 1,268 | 1,272 | 1,272 | 1,272 | 1,267.5 | 9,942 |
| October 13, 2025 | 1,276.23 | 1,283.75 | 1,283.75 | 1,283.75 | 1,276.23 | 7,838 |
| October 10, 2025 | 1,260.2 | 1,259.25 | 1,259.25 | 1,260.2 | 1,259.25 | 466 |
| October 09, 2025 | 1,300.58 | 1,297 | 1,297 | 1,300.58 | 1,297 | 1,550 |
| October 08, 2025 | 1,287.5 | 1,293.25 | 1,293.25 | 1,293.25 | 1,286 | 12,500 |
| October 07, 2025 | 1,295.51 | 1,288.5 | 1,288.5 | 1,301.41 | 1,288.5 | 12,395 |
| October 06, 2025 | 1,285.93 | 1,290 | 1,290 | 1,290 | 1,285.72 | 6,220 |
| October 03, 2025 | 1,287.5 | 1,285.75 | 1,285.75 | 1,288.5 | 1,285.75 | 12,890 |
| October 02, 2025 | 1,283.5 | 1,283.75 | 1,283.75 | 1,283.75 | 1,280.78 | 4,117 |
| October 01, 2025 | 1,271.75 | 1,271.75 | 1,271.75 | 1,271.75 | 1,271.75 | 0 |
| September 30, 2025 | 1,267.5 | 1,264 | 1,264 | 1,267.5 | 1,224.63 | 66,058 |
| September 29, 2025 | 1,263.5 | 1,265 | 1,265 | 1,265 | 1,261.44 | 1,550 |
| September 26, 2025 | 1,249 | 1,251.25 | 1,251.25 | 1,251.25 | 1,249 | 48 |
| September 25, 2025 | 1,263 | 1,263 | 1,263 | 1,263 | 1,263 | 0 |
| September 24, 2025 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | 0 |
| September 23, 2025 | 1,263 | 1,263 | 1,263 | 1,263 | 1,263 | 0 |
| September 22, 2025 | 1,256.8 | 1,255 | 1,255 | 1,256.8 | 1,255 | 47,845 |
| September 19, 2025 | 1,252.5 | 1,255.5 | 1,255.5 | 1,255.5 | 1,252.5 | 11,859 |
| September 18, 2025 | 1,251 | 1,251 | 1,251 | 1,251 | 1,251 | 0 |
| September 17, 2025 | 1,246.25 | 1,246.25 | 1,246.25 | 1,246.25 | 1,246.25 | 0 |
| September 16, 2025 | 1,235 | 1,236.25 | 1,236.25 | 1,236.25 | 1,235 | 15,670 |
| September 15, 2025 | 1,232.63 | 1,235.5 | 1,235.5 | 1,235.5 | 1,232.54 | 519,264 |