1,034.00
+4(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,028.6 | 1,034 | 1,034 | 1,034 | 1,023.36 | 140,174 |
| December 03, 2025 | 1,026 | 1,030 | 1,030 | 1,032 | 1,020.93 | 163,112 |
| December 02, 2025 | 1,026 | 1,022 | 1,022 | 1,034 | 1,022 | 188,801 |
| December 01, 2025 | 1,022 | 1,026 | 1,026 | 1,031 | 1,020.38 | 187,283 |
| November 28, 2025 | 1,020 | 1,032 | 1,032 | 1,034 | 1,018 | 147,290 |
| November 27, 2025 | 1,016 | 1,022 | 1,022 | 1,026 | 1,012 | 396,666 |
| November 26, 2025 | 1,010 | 1,016 | 1,016 | 1,016.08 | 1,000.44 | 284,321 |
| November 25, 2025 | 1,000 | 1,002 | 1,002 | 1,010 | 998 | 370,944 |
| November 24, 2025 | 1,004 | 1,000 | 1,000 | 1,010 | 998 | 265,671 |
| November 21, 2025 | 993.13 | 1,002 | 1,002 | 1,004.07 | 991 | 138,472 |
| November 20, 2025 | 1,004.32 | 1,008 | 1,008 | 1,014 | 1,003.5 | 227,833 |
| November 19, 2025 | 1,002 | 1,002 | 1,002 | 1,008 | 996.99 | 254,785 |
| November 18, 2025 | 1,010 | 1,000 | 1,000 | 1,014.88 | 998 | 252,782 |
| November 17, 2025 | 1,025 | 1,022 | 1,022 | 1,028 | 1,018 | 140,390 |
| November 14, 2025 | 1,030 | 1,024 | 1,024 | 1,030 | 1,012 | 235,643 |
| November 13, 2025 | 1,050 | 1,036 | 1,036 | 1,058 | 1,036 | 144,590 |
| November 12, 2025 | 1,052 | 1,050 | 1,050 | 1,058 | 1,048.6 | 248,485 |
| November 11, 2025 | 1,050.8 | 1,050.95 | 1,050.95 | 1,056 | 1,048 | 174,401 |
| November 10, 2025 | 1,036.6 | 1,044 | 1,044 | 1,046 | 1,034 | 135,130 |
| November 07, 2025 | 1,047.34 | 1,028 | 1,028 | 1,047.34 | 1,026.94 | 329,030 |
| November 06, 2025 | 1,048.4 | 1,040 | 1,040 | 1,052.44 | 1,040 | 181,978 |
| November 05, 2025 | 1,034.82 | 1,048 | 1,048 | 1,050 | 1,034 | 261,087 |
| November 04, 2025 | 1,038.01 | 1,034 | 1,034 | 1,042 | 1,027 | 183,137 |
| November 03, 2025 | 1,040 | 1,038 | 1,038 | 1,050 | 1,038 | 189,612 |
| October 31, 2025 | 1,059.28 | 1,040 | 1,040 | 1,059.28 | 1,040 | 150,243 |
| October 30, 2025 | 1,055.39 | 1,052 | 1,052 | 1,062 | 1,050 | 207,002 |
| October 29, 2025 | 1,055.61 | 1,054 | 1,054 | 1,064 | 1,054 | 172,657 |
| October 28, 2025 | 1,060 | 1,056 | 1,056 | 1,066 | 1,052 | 236,524 |
| October 27, 2025 | 1,060 | 1,058 | 1,058 | 1,064 | 1,052.4 | 241,019 |
| October 24, 2025 | 1,054 | 1,056 | 1,056 | 1,056 | 1,041.64 | 145,769 |
| October 23, 2025 | 1,040.5 | 1,044 | 1,044 | 1,054 | 1,036.31 | 474,759 |
| October 22, 2025 | 1,034.8 | 1,042 | 1,042 | 1,046.67 | 1,032.8 | 227,597 |
| October 21, 2025 | 1,032 | 1,028 | 1,028 | 1,038 | 1,022.4 | 204,421 |
| October 20, 2025 | 1,025.18 | 1,032 | 1,032 | 1,036 | 1,020 | 180,274 |
| October 17, 2025 | 1,028.86 | 1,024 | 1,024 | 1,032 | 1,014 | 177,067 |
| October 16, 2025 | 1,043.32 | 1,036 | 1,036 | 1,046 | 1,034 | 123,528 |
| October 15, 2025 | 1,048.11 | 1,044 | 1,044 | 1,056 | 1,040 | 299,901 |
| October 14, 2025 | 1,044 | 1,050 | 1,050 | 1,050 | 1,039.43 | 176,442 |
| October 13, 2025 | 1,048 | 1,050 | 1,050 | 1,054 | 1,040 | 258,599 |
| October 10, 2025 | 1,057.5 | 1,042 | 1,042 | 1,062 | 1,040 | 156,484 |
| October 09, 2025 | 1,058 | 1,058 | 1,058 | 1,064 | 1,054 | 144,062 |
| October 08, 2025 | 1,060 | 1,062 | 1,062 | 1,066 | 1,058 | 129,517 |
| October 07, 2025 | 1,060.6 | 1,058 | 1,058 | 1,062.43 | 1,054 | 101,563 |
| October 06, 2025 | 1,063.13 | 1,064 | 1,064 | 1,064 | 1,057 | 194,838 |
| October 03, 2025 | 1,052 | 1,064 | 1,064 | 1,068 | 1,051.23 | 186,057 |
| October 02, 2025 | 1,062 | 1,050 | 1,050 | 1,068 | 1,050 | 228,015 |
| October 01, 2025 | 1,061 | 1,070 | 1,061.63 | 1,070 | 1,060 | 222,036 |
| September 30, 2025 | 1,048 | 1,068 | 1,059.64 | 1,068 | 1,048 | 307,701 |
| September 29, 2025 | 1,046 | 1,058 | 1,058 | 1,058 | 1,038 | 323,922 |
| September 26, 2025 | 1,030.58 | 1,040 | 1,040 | 1,042 | 1,024 | 298,809 |
| September 25, 2025 | 1,029.69 | 1,030 | 1,030 | 1,032 | 1,026 | 228,870 |
| September 24, 2025 | 1,023.54 | 1,028 | 1,028 | 1,031.04 | 1,018 | 231,922 |
| September 23, 2025 | 1,010 | 1,024 | 1,024 | 1,026 | 1,010 | 292,296 |
| September 22, 2025 | 1,016 | 1,012 | 1,012 | 1,016 | 1,004 | 124,850 |
| September 19, 2025 | 1,010 | 1,006 | 1,006 | 1,013.99 | 1,002 | 199,548 |
| September 18, 2025 | 998 | 1,006 | 1,006 | 1,010 | 998 | 168,886 |
| September 17, 2025 | 997 | 1,006 | 1,006 | 1,006 | 996 | 168,141 |
| September 16, 2025 | 999 | 995 | 995 | 1,006 | 995 | 189,957 |
| September 15, 2025 | 1,004 | 1,006 | 1,006 | 1,008 | 1,000 | 143,320 |
| September 12, 2025 | 1,008 | 1,000 | 1,000 | 1,010 | 1,000 | 135,822 |