1,428.00
+12(+0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,413 | 1,428 | 1,428 | 1,430 | 1,412 | 235,931 |
| December 03, 2025 | 1,424.78 | 1,416 | 1,416 | 1,427 | 1,414.5 | 499,912 |
| December 02, 2025 | 1,405.5 | 1,417 | 1,417 | 1,419.97 | 1,401.5 | 54,796 |
| December 01, 2025 | 1,399 | 1,404 | 1,404 | 1,409 | 1,394.3 | 26,721 |
| November 28, 2025 | 1,392.5 | 1,399.42 | 1,399.42 | 1,404.5 | 1,392.5 | 399,277 |
| November 27, 2025 | 1,401 | 1,393.5 | 1,393.5 | 1,401.47 | 1,390.7 | 46,869 |
| November 26, 2025 | 1,385.5 | 1,392.75 | 1,392.75 | 1,396 | 1,381 | 36,090 |
| November 25, 2025 | 1,378.5 | 1,365.5 | 1,365.5 | 1,379 | 1,338 | 71,942 |
| November 24, 2025 | 1,371.23 | 1,365.5 | 1,365.5 | 1,373 | 1,338 | 34,077 |
| November 21, 2025 | 1,351.72 | 1,348 | 1,348 | 1,364.56 | 1,347.9 | 70,756 |
| November 20, 2025 | 1,390.5 | 1,378.5 | 1,378.5 | 1,396.01 | 1,378.5 | 32,085 |
| November 19, 2025 | 1,379.3 | 1,380 | 1,380 | 1,388 | 1,373.5 | 26,278 |
| November 18, 2025 | 1,370 | 1,381.5 | 1,381.5 | 1,382 | 1,350 | 251,397 |
| November 17, 2025 | 1,398 | 1,382 | 1,382 | 1,398 | 1,382 | 64,902 |
| November 14, 2025 | 1,382.5 | 1,395 | 1,395 | 1,401.5 | 1,374 | 106,347 |
| November 13, 2025 | 1,399.58 | 1,391.25 | 1,391.25 | 1,404.95 | 1,391.25 | 210,408 |
| November 12, 2025 | 1,432.5 | 1,422.5 | 1,400.64 | 1,445.5 | 1,422.5 | 842,365 |
| November 11, 2025 | 1,402.5 | 1,424 | 1,424 | 1,429 | 1,399.5 | 79,200 |
| November 10, 2025 | 1,396 | 1,402.5 | 1,402.5 | 1,405.06 | 1,396 | 110,422 |
| November 07, 2025 | 1,389 | 1,375 | 1,375 | 1,392.5 | 1,336.06 | 319,271 |
| November 06, 2025 | 1,383 | 1,384.25 | 1,384.25 | 1,394.11 | 1,382.5 | 49,774 |
| November 05, 2025 | 1,361.5 | 1,382.5 | 1,382.5 | 1,386.18 | 1,355 | 48,602 |
| November 04, 2025 | 1,348 | 1,363 | 1,363 | 1,367 | 1,347.5 | 61,827 |
| November 03, 2025 | 1,363.5 | 1,361 | 1,361 | 1,375.5 | 1,343.5 | 53,027 |
| October 31, 2025 | 1,360.62 | 1,356 | 1,356 | 1,367 | 1,352.52 | 25,429 |
| October 30, 2025 | 1,356.56 | 1,356.75 | 1,356.75 | 1,374.5 | 1,338 | 57,290 |
| October 29, 2025 | 1,360.5 | 1,355.5 | 1,355.5 | 1,360.5 | 1,342 | 45,815 |
| October 28, 2025 | 1,320.5 | 1,334 | 1,334 | 1,335 | 1,315 | 31,683 |
| October 27, 2025 | 1,320 | 1,319.5 | 1,319.5 | 1,325.87 | 1,311.86 | 80,946 |
| October 24, 2025 | 1,314.44 | 1,315.25 | 1,315.25 | 1,319 | 1,309 | 44,551 |
| October 23, 2025 | 1,293.75 | 1,303 | 1,303 | 1,307.47 | 1,287 | 27,074 |
| October 22, 2025 | 1,290.9 | 1,289.5 | 1,289.5 | 1,301.5 | 1,284 | 185,104 |
| October 21, 2025 | 1,295 | 1,291.47 | 1,291.47 | 1,297 | 1,283.54 | 80,957 |
| October 20, 2025 | 1,286 | 1,298.25 | 1,298.25 | 1,298.7 | 1,280.85 | 118,426 |
| October 17, 2025 | 1,262 | 1,277 | 1,277 | 1,278.5 | 1,252.5 | 48,261 |
| October 16, 2025 | 1,273.55 | 1,282.5 | 1,282.5 | 1,283.92 | 1,268 | 55,045 |
| October 15, 2025 | 1,275 | 1,275.5 | 1,275.5 | 1,280.5 | 1,267.5 | 117,873 |
| October 14, 2025 | 1,259 | 1,268.25 | 1,268.25 | 1,277.5 | 1,251.5 | 26,942 |
| October 13, 2025 | 1,262 | 1,272 | 1,272 | 1,272.47 | 1,252 | 56,926 |
| October 10, 2025 | 1,285.5 | 1,257.5 | 1,257.5 | 1,288.5 | 1,257.5 | 34,444 |
| October 09, 2025 | 1,288.5 | 1,287 | 1,287 | 1,294 | 1,282.65 | 39,778 |
| October 08, 2025 | 1,267.57 | 1,279 | 1,279 | 1,280.96 | 1,260 | 24,988 |
| October 07, 2025 | 1,280.5 | 1,272 | 1,272 | 1,284.16 | 1,266 | 60,373 |
| October 06, 2025 | 1,295 | 1,275.5 | 1,275.5 | 1,297 | 1,275.5 | 39,755 |
| October 03, 2025 | 1,295.5 | 1,285.5 | 1,285.5 | 1,300.23 | 1,281.38 | 34,163 |
| October 02, 2025 | 1,294.5 | 1,280.5 | 1,280.5 | 1,303.48 | 1,280 | 25,946 |
| October 01, 2025 | 1,306 | 1,295 | 1,295 | 1,329 | 1,294 | 68,361 |
| September 30, 2025 | 1,316.5 | 1,307.5 | 1,307.5 | 1,341 | 1,306.5 | 29,262 |
| September 29, 2025 | 1,307 | 1,315.5 | 1,315.5 | 1,316.7 | 1,306.5 | 575,396 |
| September 26, 2025 | 1,303.86 | 1,304.25 | 1,304.25 | 1,308 | 1,299.5 | 576,254 |
| September 25, 2025 | 1,310.66 | 1,312 | 1,312 | 1,328 | 1,301.5 | 56,089 |
| September 24, 2025 | 1,309.5 | 1,311.5 | 1,311.5 | 1,318.5 | 1,309.5 | 29,457 |
| September 23, 2025 | 1,291 | 1,310 | 1,310 | 1,310 | 1,290.56 | 19,299 |
| September 22, 2025 | 1,296 | 1,284.75 | 1,284.75 | 1,296 | 1,279.5 | 19,646 |
| September 19, 2025 | 1,294 | 1,293 | 1,293 | 1,295.5 | 1,289.5 | 22,512 |
| September 18, 2025 | 1,290.04 | 1,285.5 | 1,285.5 | 1,295.5 | 1,283.02 | 46,157 |
| September 17, 2025 | 1,282 | 1,279.75 | 1,279.75 | 1,287.5 | 1,278 | 13,971 |
| September 16, 2025 | 1,278 | 1,274 | 1,274 | 1,282.5 | 1,270.5 | 14,186 |
| September 15, 2025 | 1,262.5 | 1,277 | 1,277 | 1,279 | 1,262.48 | 21,483 |
| September 12, 2025 | 1,259 | 1,267 | 1,267 | 1,269.04 | 1,258.5 | 48,855 |