1,200.80
+0.8(+0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,203 | 1,200.8 | 1,200.8 | 1,203.49 | 1,199.2 | 16,811 |
| December 03, 2025 | 1,206.23 | 1,200 | 1,200 | 1,206.8 | 1,199.25 | 18,383 |
| December 02, 2025 | 1,208.2 | 1,204.9 | 1,204.9 | 1,210.4 | 1,203.8 | 3,900 |
| December 01, 2025 | 1,204 | 1,202.2 | 1,202.2 | 1,206.4 | 1,199.2 | 6,107 |
| November 28, 2025 | 1,205.71 | 1,205.7 | 1,205.7 | 1,208.4 | 1,190.8 | 11,847 |
| November 27, 2025 | 1,202.4 | 1,198 | 1,198 | 1,202.84 | 1,196.81 | 10,834 |
| November 26, 2025 | 1,196 | 1,201.2 | 1,201.2 | 1,203.6 | 1,195.8 | 30,966 |
| November 25, 2025 | 1,194.6 | 1,192.8 | 1,192.8 | 1,206 | 1,184.4 | 10,410 |
| November 24, 2025 | 1,189.4 | 1,197.4 | 1,197.4 | 1,201.2 | 1,186.54 | 10,127 |
| November 21, 2025 | 1,179.8 | 1,183.4 | 1,183.4 | 1,184.4 | 1,176 | 7,107 |
| November 20, 2025 | 1,205.4 | 1,191.4 | 1,191.4 | 1,205.4 | 1,191.4 | 2,369 |
| November 19, 2025 | 1,189.8 | 1,191.8 | 1,191.8 | 1,201.46 | 1,189.8 | 15,967 |
| November 18, 2025 | 1,194.8 | 1,195.2 | 1,195.2 | 1,197.6 | 1,189.02 | 11,298 |
| November 17, 2025 | 1,217.15 | 1,208.2 | 1,208.2 | 1,218.6 | 1,208.2 | 10,604 |
| November 14, 2025 | 1,217 | 1,219 | 1,219 | 1,221.8 | 1,206.8 | 4,959 |
| November 13, 2025 | 1,239.2 | 1,221.2 | 1,221.2 | 1,244.23 | 1,221.2 | 10,878 |
| November 12, 2025 | 1,241.8 | 1,244 | 1,244 | 1,249.2 | 1,236.8 | 4,500 |
| November 11, 2025 | 1,242.6 | 1,238.9 | 1,238.9 | 1,244.4 | 1,235 | 10,299 |
| November 10, 2025 | 1,235.8 | 1,235.6 | 1,235.6 | 1,238.5 | 1,231 | 4,808 |
| November 07, 2025 | 1,231.2 | 1,213 | 1,213 | 1,231.2 | 1,213 | 6,382 |
| November 06, 2025 | 1,244.6 | 1,229.4 | 1,229.4 | 1,245 | 1,229.4 | 7,595 |
| November 05, 2025 | 1,231.4 | 1,239 | 1,239 | 1,243.44 | 1,231.34 | 12,540 |
| November 04, 2025 | 1,229.2 | 1,235.9 | 1,235.9 | 1,237.6 | 1,226.4 | 9,810 |
| November 03, 2025 | 1,240.2 | 1,235 | 1,235 | 1,245.2 | 1,232.79 | 7,588 |
| October 31, 2025 | 1,236 | 1,231.9 | 1,231.9 | 1,237.8 | 1,231.2 | 2,561 |
| October 30, 2025 | 1,232.6 | 1,239.3 | 1,239.3 | 1,239.4 | 1,230.4 | 15,211 |
| October 29, 2025 | 1,246.4 | 1,244.3 | 1,244.3 | 1,249.42 | 1,241.2 | 9,623 |
| October 28, 2025 | 1,236 | 1,248.4 | 1,248.4 | 1,249.6 | 1,234.87 | 10,745 |
| October 27, 2025 | 1,234 | 1,235.1 | 1,235.1 | 1,236.4 | 1,231.2 | 16,671 |
| October 24, 2025 | 1,225.6 | 1,229.3 | 1,229.3 | 1,232.6 | 1,220 | 4,106 |
| October 23, 2025 | 1,220.4 | 1,224.8 | 1,224.8 | 1,227 | 1,216.6 | 8,219 |
| October 22, 2025 | 1,224.4 | 1,210.2 | 1,210.2 | 1,224.4 | 1,210.2 | 6,841 |
| October 21, 2025 | 1,225.8 | 1,217.6 | 1,217.6 | 1,225.8 | 1,217.49 | 7,574 |
| October 20, 2025 | 1,215.4 | 1,221.6 | 1,221.6 | 1,223.2 | 1,209.82 | 5,982 |
| October 17, 2025 | 1,195 | 1,203.2 | 1,203.2 | 1,206.83 | 1,189.15 | 10,436 |
| October 16, 2025 | 1,219 | 1,215.4 | 1,215.4 | 1,221.54 | 1,209.56 | 13,232 |
| October 15, 2025 | 1,218 | 1,214.1 | 1,214.1 | 1,219.4 | 1,214.1 | 37,994 |
| October 14, 2025 | 1,203.2 | 1,210 | 1,210 | 1,210.2 | 1,197.2 | 5,539 |
| October 13, 2025 | 1,211.2 | 1,214.6 | 1,214.6 | 1,214.6 | 1,207.4 | 12,357 |
| October 10, 2025 | 1,233.8 | 1,206.1 | 1,206.1 | 1,237.22 | 1,206.1 | 14,896 |
| October 09, 2025 | 1,236.2 | 1,229.5 | 1,229.5 | 1,237.8 | 1,228.12 | 8,809 |
| October 08, 2025 | 1,228.2 | 1,232.2 | 1,232.2 | 1,233 | 1,222.6 | 10,614 |
| October 07, 2025 | 1,230.6 | 1,228.3 | 1,228.3 | 1,237 | 1,227.4 | 4,334 |
| October 06, 2025 | 1,234.75 | 1,230.4 | 1,230.4 | 1,235.2 | 1,223 | 5,185 |
| October 03, 2025 | 1,230 | 1,232.3 | 1,232.3 | 1,234.63 | 1,228.9 | 7,260 |
| October 02, 2025 | 1,229.2 | 1,225.1 | 1,225.1 | 1,229.8 | 1,213.4 | 13,791 |
| October 01, 2025 | 1,213.92 | 1,217.4 | 1,217.4 | 1,218.8 | 1,211.31 | 25,325 |
| September 30, 2025 | 1,217.2 | 1,214.4 | 1,214.4 | 1,217.83 | 1,212 | 18,919 |
| September 29, 2025 | 1,208.2 | 1,215.1 | 1,215.1 | 1,215.8 | 1,208.2 | 13,300 |
| September 26, 2025 | 1,207 | 1,203 | 1,203 | 1,208.2 | 1,201.06 | 2,849 |
| September 25, 2025 | 1,202.08 | 1,201.3 | 1,201.3 | 1,204.29 | 1,198.6 | 22,594 |
| September 24, 2025 | 1,203 | 1,199.4 | 1,199.4 | 1,203.2 | 1,197 | 31,766 |
| September 23, 2025 | 1,206.2 | 1,207.8 | 1,207.8 | 1,211.4 | 1,205 | 8,376 |
| September 22, 2025 | 1,206.15 | 1,206 | 1,206 | 1,209 | 1,203.73 | 6,942 |
| September 19, 2025 | 1,208.57 | 1,211.3 | 1,211.3 | 1,212.4 | 1,200.8 | 4,801 |
| September 18, 2025 | 1,201.2 | 1,206.8 | 1,206.8 | 1,206.8 | 1,198.8 | 6,626 |
| September 17, 2025 | 1,215 | 1,207.6 | 1,207.6 | 1,215 | 1,207.6 | 21,187 |
| September 16, 2025 | 1,214.8 | 1,210 | 1,210 | 1,219 | 1,208.53 | 9,048 |
| September 15, 2025 | 1,224.4 | 1,222.8 | 1,222.8 | 1,225.2 | 1,220 | 19,333 |
| September 12, 2025 | 1,224 | 1,217.4 | 1,217.4 | 1,225.6 | 1,216.4 | 4,343 |