1,720.20
-29.3(-1.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,746.6 | 1,720.2 | 1,720.2 | 1,781.4 | 1,591.12 | 8,923 |
| December 03, 2025 | 1,755.4 | 1,749.5 | 1,749.5 | 1,760 | 1,745.2 | 52,713 |
| December 02, 2025 | 1,759 | 1,750.2 | 1,750.2 | 1,766.4 | 1,745 | 2,582 |
| December 01, 2025 | 1,756.2 | 1,750.4 | 1,750.4 | 1,760 | 1,749.8 | 16,911 |
| November 28, 2025 | 1,757 | 1,756.7 | 1,756.7 | 1,761.4 | 1,743.8 | 7,945 |
| November 27, 2025 | 1,751.8 | 1,748.2 | 1,748.2 | 1,767.4 | 1,716 | 5,991 |
| November 26, 2025 | 1,758 | 1,750.2 | 1,750.2 | 1,758 | 1,732.2 | 29,591 |
| November 25, 2025 | 1,728 | 1,738 | 1,738 | 1,739.8 | 1,722 | 6,550 |
| November 24, 2025 | 1,748.8 | 1,727.9 | 1,727.9 | 1,748.8 | 1,715.8 | 11,936 |
| November 21, 2025 | 1,712.86 | 1,726.4 | 1,726.4 | 1,738.2 | 1,659.8 | 6,646 |
| November 20, 2025 | 1,740.2 | 1,722.4 | 1,722.4 | 1,743.4 | 1,722.4 | 14,190 |
| November 19, 2025 | 1,745.38 | 1,716.8 | 1,716.8 | 1,755.48 | 1,712.6 | 12,632 |
| November 18, 2025 | 1,716.74 | 1,726 | 1,726 | 1,748.6 | 1,695.82 | 21,623 |
| November 17, 2025 | 1,700 | 1,730.4 | 1,730.4 | 1,787.6 | 1,700 | 14,136 |
| November 14, 2025 | 1,752 | 1,751.2 | 1,751.2 | 1,788.6 | 1,736.71 | 15,523 |
| November 13, 2025 | 1,799.2 | 1,770.8 | 1,770.8 | 1,799.2 | 1,736.8 | 21,949 |
| November 12, 2025 | 1,790 | 1,786 | 1,786 | 1,798.4 | 1,775.4 | 28,700 |
| November 11, 2025 | 1,784 | 1,785.6 | 1,785.6 | 1,800 | 1,771.48 | 11,215 |
| November 10, 2025 | 1,762 | 1,734.2 | 1,734.2 | 1,798.6 | 1,734.2 | 7,037 |
| November 07, 2025 | 1,757.6 | 1,713.4 | 1,713.4 | 1,777.6 | 1,713.4 | 17,932 |
| November 06, 2025 | 1,735.72 | 1,723.6 | 1,723.6 | 1,798 | 1,395 | 5,419 |
| November 05, 2025 | 1,774.34 | 1,730 | 1,730 | 1,782.6 | 1,712.2 | 16,512 |
| November 04, 2025 | 1,730.66 | 1,753 | 1,753 | 1,776.2 | 1,728.6 | 5,929 |
| November 03, 2025 | 1,776 | 1,753 | 1,753 | 1,819 | 1,747.78 | 14,067 |
| October 31, 2025 | 1,777.2 | 1,755.9 | 1,755.9 | 1,777.4 | 1,724.8 | 4,050 |
| October 30, 2025 | 1,789.4 | 1,761.9 | 1,761.9 | 1,789.4 | 1,584.41 | 11,963 |
| October 29, 2025 | 1,785.6 | 1,759.8 | 1,759.8 | 1,786.2 | 1,753.6 | 29,543 |
| October 28, 2025 | 1,735 | 1,750.4 | 1,750.4 | 1,772.4 | 1,735 | 414,566 |
| October 27, 2025 | 1,760.4 | 1,750.8 | 1,750.8 | 1,760.4 | 1,730.8 | 26,834 |
| October 24, 2025 | 1,762.2 | 1,748.1 | 1,748.1 | 1,772 | 1,702.28 | 7,749 |
| October 23, 2025 | 1,567.69 | 1,740.6 | 1,740.6 | 1,744.4 | 1,567.69 | 14,996 |
| October 22, 2025 | 1,713.6 | 1,726.2 | 1,726.2 | 1,731.6 | 1,693.6 | 18,220 |
| October 21, 2025 | 1,719.6 | 1,706.6 | 1,706.6 | 1,719.6 | 1,691 | 7,830 |
| October 20, 2025 | 1,719 | 1,705.7 | 1,705.7 | 1,800 | 1,395 | 23,502 |
| October 17, 2025 | 1,700 | 1,696.4 | 1,696.4 | 1,703.65 | 1,652.08 | 16,214 |
| October 16, 2025 | 1,715.32 | 1,710.2 | 1,710.2 | 1,715.4 | 1,700.2 | 23,021 |
| October 15, 2025 | 1,728 | 1,707 | 1,707 | 1,728 | 1,700 | 8,211 |
| October 14, 2025 | 1,718 | 1,714.7 | 1,714.7 | 1,718 | 1,700 | 8,691 |
| October 13, 2025 | 1,702.6 | 1,713.5 | 1,713.5 | 1,719.2 | 1,700.2 | 23,974 |
| October 10, 2025 | 1,725.4 | 1,706 | 1,706 | 1,725.6 | 1,701 | 21,050 |
| October 09, 2025 | 1,732.8 | 1,722 | 1,722 | 1,732.8 | 1,717.3 | 9,447 |
| October 08, 2025 | 1,715.2 | 1,730.1 | 1,730.1 | 1,736.2 | 1,715.2 | 7,512 |
| October 07, 2025 | 1,729.2 | 1,716.4 | 1,716.4 | 1,729.4 | 1,712.6 | 5,610 |
| October 06, 2025 | 1,729.23 | 1,716.4 | 1,716.4 | 1,729.6 | 1,706.2 | 19,856 |
| October 03, 2025 | 1,706.2 | 1,716.9 | 1,716.9 | 1,725.8 | 1,706.2 | 17,613 |
| October 02, 2025 | 1,726.2 | 1,708.5 | 1,708.5 | 1,726.2 | 1,698.8 | 8,839 |
| October 01, 2025 | 1,682.32 | 1,711.1 | 1,711.1 | 1,715.6 | 1,669 | 4,707 |
| September 30, 2025 | 1,685.4 | 1,679.2 | 1,679.2 | 1,736.8 | 1,650.04 | 3,854 |
| September 29, 2025 | 1,686.81 | 1,684.2 | 1,684.2 | 1,695.4 | 1,671.4 | 7,074 |
| September 26, 2025 | 1,619.2 | 1,679.5 | 1,679.5 | 1,683.6 | 1,619.2 | 6,119 |
| September 25, 2025 | 1,658.6 | 1,669.2 | 1,669.2 | 1,676.4 | 1,658.6 | 3,589 |
| September 24, 2025 | 1,672.8 | 1,668.8 | 1,668.8 | 1,679 | 1,657.2 | 5,312 |
| September 23, 2025 | 1,677.2 | 1,682.1 | 1,682.1 | 1,682.1 | 1,659.4 | 5,644 |
| September 22, 2025 | 1,672.4 | 1,665.6 | 1,665.6 | 1,679.8 | 1,655.8 | 10,868 |
| September 19, 2025 | 1,680.8 | 1,671.4 | 1,671.4 | 1,718.8 | 1,659.8 | 5,175 |
| September 18, 2025 | 1,660.4 | 1,667.8 | 1,667.8 | 1,681.6 | 1,660.4 | 6,340 |
| September 17, 2025 | 1,676.4 | 1,668.2 | 1,668.2 | 1,678.04 | 1,658.8 | 7,774 |
| September 16, 2025 | 1,628.4 | 1,664.1 | 1,664.1 | 1,688.4 | 1,628.4 | 8,841 |
| September 15, 2025 | 1,687.92 | 1,683.4 | 1,683.4 | 1,705.8 | 1,673.2 | 13,280 |
| September 12, 2025 | 1,696.4 | 1,676.9 | 1,676.9 | 1,696.4 | 1,676.9 | 15,469 |