1,709.10
+11.3(+0.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,705.81 | 1,709.1 | 1,709.1 | 1,712.8 | 1,704.31 | 584 |
| December 03, 2025 | 1,714.6 | 1,697.8 | 1,697.8 | 1,718.6 | 1,697.8 | 2,625 |
| December 02, 2025 | 1,707.6 | 1,706.4 | 1,706.4 | 1,714.86 | 1,698 | 9,111 |
| December 01, 2025 | 1,703.6 | 1,700.2 | 1,700.2 | 1,710.2 | 1,695.6 | 641 |
| November 28, 2025 | 1,700.6 | 1,698 | 1,698 | 1,700.6 | 1,693 | 1,540 |
| November 27, 2025 | 1,699.6 | 1,692.2 | 1,692.2 | 1,699.6 | 1,692.2 | 868 |
| November 26, 2025 | 1,692.6 | 1,696.1 | 1,696.1 | 1,698.4 | 1,691.37 | 4,818 |
| November 25, 2025 | 1,675.2 | 1,677.8 | 1,677.8 | 1,679 | 1,665.65 | 426 |
| November 24, 2025 | 1,674.04 | 1,672.5 | 1,672.5 | 1,681.8 | 1,667.7 | 6,148 |
| November 21, 2025 | 1,663.2 | 1,663.8 | 1,663.8 | 1,672 | 1,660 | 5,645 |
| November 20, 2025 | 1,694 | 1,673.8 | 1,673.8 | 1,694.4 | 1,673.8 | 17,583 |
| November 19, 2025 | 1,666.2 | 1,675.7 | 1,675.7 | 1,684.3 | 1,666.2 | 8,062 |
| November 18, 2025 | 1,682.8 | 1,663.4 | 1,663.4 | 1,682.8 | 1,662.58 | 6,530 |
| November 17, 2025 | 1,714.8 | 1,696.6 | 1,696.6 | 1,715 | 1,694.89 | 1,467 |
| November 14, 2025 | 1,721.8 | 1,713.2 | 1,713.2 | 1,721.8 | 1,698.62 | 3,182 |
| November 13, 2025 | 1,749 | 1,725.3 | 1,725.3 | 1,749 | 1,724.22 | 10,706 |
| November 12, 2025 | 1,730.32 | 1,737.4 | 1,737.4 | 1,740.8 | 1,727.2 | 12,611 |
| November 11, 2025 | 1,702.2 | 1,713 | 1,713 | 1,714.6 | 1,701.99 | 8,905 |
| November 10, 2025 | 1,686.8 | 1,686.7 | 1,686.7 | 1,688.73 | 1,683.6 | 7,317 |
| November 07, 2025 | 1,678.28 | 1,662.9 | 1,662.9 | 1,680 | 1,662.9 | 3,925 |
| November 06, 2025 | 1,689.4 | 1,669.8 | 1,669.8 | 1,696 | 1,669.8 | 2,212 |
| November 05, 2025 | 1,679.4 | 1,690.4 | 1,690.4 | 1,690.4 | 1,679.4 | 1,285 |
| November 04, 2025 | 1,673.8 | 1,686.6 | 1,686.6 | 1,686.6 | 1,668.12 | 4,841 |
| November 03, 2025 | 1,692.4 | 1,680.6 | 1,680.6 | 1,694.8 | 1,680.6 | 1,369 |
| October 31, 2025 | 1,703 | 1,683.6 | 1,683.6 | 1,703 | 1,683.6 | 578 |
| October 30, 2025 | 1,705.2 | 1,697.1 | 1,697.1 | 1,705.2 | 1,692.8 | 4,035 |
| October 29, 2025 | 1,712 | 1,701.8 | 1,701.8 | 1,712.92 | 1,701.8 | 5,519 |
| October 28, 2025 | 1,701.6 | 1,699.8 | 1,699.8 | 1,706.8 | 1,691.96 | 11,281 |
| October 27, 2025 | 1,702.25 | 1,694.9 | 1,694.9 | 1,702.4 | 1,686.8 | 5,566 |
| October 24, 2025 | 1,695.4 | 1,692.9 | 1,692.9 | 1,695.4 | 1,680.98 | 1,990 |
| October 23, 2025 | 1,684.4 | 1,686.4 | 1,686.4 | 1,686.44 | 1,672.4 | 6,896 |
| October 22, 2025 | 1,684.6 | 1,674.1 | 1,674.1 | 1,685 | 1,674.1 | 3,356 |
| October 21, 2025 | 1,677.6 | 1,678.2 | 1,678.2 | 1,687.2 | 1,674.44 | 4,976 |
| October 20, 2025 | 1,666.2 | 1,681.6 | 1,681.6 | 1,682.45 | 1,666.2 | 2,667 |
| October 17, 2025 | 1,664.6 | 1,666.1 | 1,666.1 | 1,676.2 | 1,656.4 | 13,242 |
| October 16, 2025 | 1,673 | 1,680.8 | 1,680.8 | 1,680.8 | 1,662.8 | 2,309 |
| October 15, 2025 | 1,672.2 | 1,665.8 | 1,665.8 | 1,676.4 | 1,663.4 | 1,412 |
| October 14, 2025 | 1,649.5 | 1,657.7 | 1,657.7 | 1,660.6 | 1,646.24 | 1,409 |
| October 13, 2025 | 1,663 | 1,654 | 1,654 | 1,665.2 | 1,654 | 29,018 |
| October 10, 2025 | 1,684.77 | 1,652.4 | 1,652.4 | 1,684.77 | 1,652.4 | 7,054 |
| October 09, 2025 | 1,687.2 | 1,672.7 | 1,672.7 | 1,687.2 | 1,672.6 | 23,822 |
| October 08, 2025 | 1,670.8 | 1,675.4 | 1,675.4 | 1,677.2 | 1,662.8 | 1,889 |
| October 07, 2025 | 1,674 | 1,666.3 | 1,666.3 | 1,677.27 | 1,666.3 | 2,210 |
| October 06, 2025 | 1,683.4 | 1,672.1 | 1,672.1 | 1,683.4 | 1,659.2 | 3,189 |
| October 03, 2025 | 1,679.2 | 1,677.2 | 1,677.2 | 1,683 | 1,673 | 9,347 |
| October 02, 2025 | 1,673.8 | 1,672.2 | 1,672.2 | 1,679.4 | 1,667.6 | 630 |
| October 01, 2025 | 1,649.2 | 1,656.3 | 1,656.3 | 1,656.3 | 1,644.6 | 1,527 |
| September 30, 2025 | 1,636.4 | 1,637 | 1,637 | 1,639.2 | 1,628.6 | 5,473 |
| September 29, 2025 | 1,643.8 | 1,636.8 | 1,636.8 | 1,643.8 | 1,628.19 | 635 |
| September 26, 2025 | 1,631 | 1,627.6 | 1,627.6 | 1,635 | 1,621 | 12,477 |
| September 25, 2025 | 1,627.6 | 1,618.2 | 1,618.2 | 1,627.6 | 1,615.59 | 1,622 |
| September 24, 2025 | 1,637.8 | 1,627.1 | 1,627.1 | 1,637.8 | 1,623.6 | 7,106 |
| September 23, 2025 | 1,633.2 | 1,632.3 | 1,632.3 | 1,637.4 | 1,629.6 | 1,410 |
| September 22, 2025 | 1,615.8 | 1,623.8 | 1,623.8 | 1,631 | 1,615.8 | 6,059 |
| September 19, 2025 | 1,632 | 1,627.6 | 1,627.6 | 1,636.4 | 1,624.87 | 1,505 |
| September 18, 2025 | 1,599.6 | 1,622.5 | 1,622.5 | 1,619.89 | 1,599.6 | 1,293 |
| September 17, 2025 | 1,605 | 1,600.8 | 1,600.8 | 1,610.8 | 1,600.8 | 7,130 |
| September 16, 2025 | 1,622.2 | 1,602.6 | 1,602.6 | 1,622.2 | 1,602.6 | 22,002 |
| September 15, 2025 | 1,617.2 | 1,617 | 1,617 | 1,617.8 | 1,610.61 | 4,067 |
| September 12, 2025 | 1,615.8 | 1,606.9 | 1,606.9 | 1,615.8 | 1,603.69 | 1,640 |