1,840.00
+0.4(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,844.26 | 1,840 | 1,840 | 1,845.8 | 1,835.79 | 50,323 |
| December 03, 2025 | 1,850.4 | 1,839.6 | 1,839.6 | 1,851.4 | 1,835.6 | 26,901 |
| December 02, 2025 | 1,845.4 | 1,849.8 | 1,849.8 | 1,856 | 1,843.08 | 72,859 |
| December 01, 2025 | 1,845.66 | 1,847.2 | 1,847.2 | 1,848.8 | 1,835.27 | 299,349 |
| November 28, 2025 | 1,824.2 | 1,849.2 | 1,849.2 | 1,911.41 | 1,824.2 | 54,682 |
| November 27, 2025 | 1,843.6 | 1,841.2 | 1,841.2 | 1,847.2 | 1,839.4 | 32,702 |
| November 26, 2025 | 1,840.27 | 1,845 | 1,845 | 1,846.5 | 1,837.92 | 116,614 |
| November 25, 2025 | 1,825.75 | 1,824.3 | 1,824.3 | 1,828 | 1,814.7 | 68,358 |
| November 24, 2025 | 1,817.8 | 1,824.4 | 1,824.4 | 1,828.8 | 1,809.27 | 137,283 |
| November 21, 2025 | 1,794.42 | 1,799.4 | 1,799.4 | 1,804.2 | 1,773.4 | 125,893 |
| November 20, 2025 | 1,839.79 | 1,828.1 | 1,828.1 | 1,847 | 1,828.1 | 154,895 |
| November 19, 2025 | 1,807.6 | 1,816 | 1,816 | 1,827.5 | 1,795.25 | 166,240 |
| November 18, 2025 | 1,814.88 | 1,809 | 1,809 | 1,817.07 | 1,795.13 | 64,301 |
| November 17, 2025 | 1,845.5 | 1,831.8 | 1,831.8 | 1,848.8 | 1,812.8 | 102,392 |
| November 14, 2025 | 1,836.83 | 1,844.6 | 1,844.6 | 1,847.6 | 1,818.6 | 84,318 |
| November 13, 2025 | 1,876 | 1,846.8 | 1,846.8 | 1,879.35 | 1,844 | 27,160 |
| November 12, 2025 | 1,873.6 | 1,872.8 | 1,872.8 | 1,882.65 | 1,867.8 | 127,635 |
| November 11, 2025 | 1,861.4 | 1,857.3 | 1,857.3 | 1,864.6 | 1,848.4 | 88,210 |
| November 10, 2025 | 1,846.8 | 1,846.2 | 1,846.2 | 1,854.08 | 1,842.8 | 92,790 |
| November 07, 2025 | 1,840.2 | 1,812.6 | 1,812.6 | 1,843 | 1,795.56 | 154,287 |
| November 06, 2025 | 1,857.18 | 1,838.2 | 1,838.2 | 1,864 | 1,838.2 | 239,503 |
| November 05, 2025 | 1,854 | 1,864.2 | 1,864.2 | 1,866.34 | 1,852.52 | 274,067 |
| November 04, 2025 | 1,853 | 1,863.8 | 1,863.8 | 1,867.11 | 1,848.4 | 593,548 |
| November 03, 2025 | 1,864.8 | 1,862.6 | 1,862.6 | 1,875.2 | 1,859.4 | 143,242 |
| October 31, 2025 | 1,871.6 | 1,863.4 | 1,863.4 | 1,878.4 | 1,860.4 | 61,221 |
| October 30, 2025 | 1,869.8 | 1,870.3 | 1,870.3 | 1,871.24 | 1,862.66 | 57,343 |
| October 29, 2025 | 1,867 | 1,867.8 | 1,867.8 | 1,874 | 1,865.24 | 159,433 |
| October 28, 2025 | 1,845.6 | 1,859 | 1,859 | 1,861.8 | 1,845.39 | 281,925 |
| October 27, 2025 | 1,845.07 | 1,844.5 | 1,844.5 | 1,849.6 | 1,839.8 | 111,523 |
| October 24, 2025 | 1,822.05 | 1,835.3 | 1,835.3 | 1,835.3 | 1,818.8 | 74,807 |
| October 23, 2025 | 1,809.52 | 1,814.5 | 1,814.5 | 1,815.8 | 1,802 | 123,589 |
| October 22, 2025 | 1,816.55 | 1,802.4 | 1,802.4 | 1,820 | 1,802.4 | 87,004 |
| October 21, 2025 | 1,805.8 | 1,808.4 | 1,808.4 | 1,810.73 | 1,804.67 | 195,699 |
| October 20, 2025 | 1,793.09 | 1,803.4 | 1,803.4 | 1,806.2 | 1,788.6 | 70,476 |
| October 17, 2025 | 1,762 | 1,777.4 | 1,777.4 | 1,785.29 | 1,754.8 | 147,088 |
| October 16, 2025 | 1,789.89 | 1,791 | 1,791 | 1,803.4 | 1,787.53 | 137,522 |
| October 15, 2025 | 1,796.6 | 1,796.5 | 1,796.5 | 1,806.48 | 1,794 | 58,169 |
| October 14, 2025 | 1,785 | 1,788.1 | 1,788.1 | 1,789.8 | 1,774.8 | 137,915 |
| October 13, 2025 | 1,788 | 1,789.1 | 1,789.1 | 1,792.6 | 1,742 | 162,602 |
| October 10, 2025 | 1,815.87 | 1,783.4 | 1,783.4 | 1,821.89 | 1,782.4 | 66,304 |
| October 09, 2025 | 1,815.4 | 1,815 | 1,815 | 1,816.4 | 1,809.4 | 81,050 |
| October 08, 2025 | 1,800.34 | 1,807.2 | 1,807.2 | 1,808.2 | 1,792 | 35,005 |
| October 07, 2025 | 1,799.39 | 1,795.8 | 1,795.8 | 1,808.8 | 1,795.8 | 29,204 |
| October 06, 2025 | 1,803.31 | 1,798.1 | 1,798.1 | 1,806.6 | 1,795.07 | 62,345 |
| October 03, 2025 | 1,799.45 | 1,797.8 | 1,797.8 | 1,802.4 | 1,794.8 | 43,821 |
| October 02, 2025 | 1,788.6 | 1,792.8 | 1,792.8 | 1,796.8 | 1,786.6 | 53,146 |
| October 01, 2025 | 1,769.8 | 1,782.8 | 1,782.8 | 1,782.8 | 1,767.6 | 112,119 |
| September 30, 2025 | 1,776 | 1,774.3 | 1,774.3 | 1,779.36 | 1,771.6 | 36,628 |
| September 29, 2025 | 1,778.4 | 1,778 | 1,778 | 1,784 | 1,775.8 | 43,809 |
| September 26, 2025 | 1,774.6 | 1,771 | 1,771 | 1,779.9 | 1,768.48 | 44,292 |
| September 25, 2025 | 1,768.11 | 1,770.9 | 1,770.9 | 1,774.6 | 1,762.8 | 44,455 |
| September 24, 2025 | 1,772 | 1,772.7 | 1,772.7 | 1,777.6 | 1,768.4 | 51,129 |
| September 23, 2025 | 1,775.08 | 1,774.3 | 1,774.3 | 1,779.2 | 1,773.2 | 99,451 |
| September 22, 2025 | 1,768.94 | 1,771.2 | 1,771.2 | 1,773.2 | 1,763.91 | 70,573 |
| September 19, 2025 | 1,762.76 | 1,764.8 | 1,764.8 | 1,769.2 | 1,754.4 | 69,739 |
| September 18, 2025 | 1,748.87 | 1,760.1 | 1,760.1 | 1,762.52 | 1,745.2 | 106,606 |
| September 17, 2025 | 1,741 | 1,736.1 | 1,736.1 | 1,745.2 | 1,736.1 | 55,592 |
| September 16, 2025 | 1,747.83 | 1,739 | 1,739 | 1,751.6 | 1,739 | 83,101 |
| September 15, 2025 | 1,747.71 | 1,749 | 1,749 | 1,753.4 | 1,742.6 | 67,190 |
| September 12, 2025 | 1,747.85 | 1,746.2 | 1,746.2 | 1,749 | 1,744.2 | 36,813 |