1,478.00
-2(-0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,480 | 1,478 | 1,478 | 1,484 | 1,472 | 488,538 |
| December 23, 2025 | 1,474 | 1,480 | 1,480 | 1,480 | 1,460 | 260,138 |
| December 22, 2025 | 1,476 | 1,470 | 1,470 | 1,479.59 | 1,463.2 | 209,447 |
| December 19, 2025 | 1,454 | 1,472 | 1,472 | 1,474 | 1,450 | 817,623 |
| December 18, 2025 | 1,432 | 1,462 | 1,462 | 1,462 | 1,431.76 | 684,333 |
| December 17, 2025 | 1,448 | 1,442 | 1,442 | 1,458 | 1,434 | 683,659 |
| December 16, 2025 | 1,441.39 | 1,438 | 1,438 | 1,462 | 1,435.84 | 507,503 |
| December 15, 2025 | 1,458 | 1,452 | 1,452 | 1,465.5 | 1,446 | 133,818 |
| December 12, 2025 | 1,464 | 1,452 | 1,452 | 1,470 | 1,450 | 194,330 |
| December 11, 2025 | 1,444 | 1,450 | 1,450 | 1,450 | 1,438 | 1.51M |
| December 10, 2025 | 1,436 | 1,450 | 1,450 | 1,458 | 1,436 | 692,583 |
| December 09, 2025 | 1,450 | 1,454 | 1,454 | 1,460 | 1,444 | 794,850 |
| December 08, 2025 | 1,450 | 1,454 | 1,454 | 1,460 | 1,444 | 354,236 |
| December 05, 2025 | 1,434 | 1,452 | 1,452 | 1,452 | 1,434 | 478,597 |
| December 04, 2025 | 1,440 | 1,436 | 1,436 | 1,444.55 | 1,436 | 185,453 |
| December 03, 2025 | 1,434 | 1,438 | 1,438 | 1,446 | 1,426 | 569,865 |
| December 02, 2025 | 1,438 | 1,436 | 1,436 | 1,452 | 1,436 | 586,137 |
| December 01, 2025 | 1,446 | 1,448 | 1,448 | 1,456 | 1,439.55 | 176,210 |
| November 28, 2025 | 1,464 | 1,456 | 1,456 | 1,464 | 1,447.48 | 145,501 |
| November 27, 2025 | 1,458 | 1,452 | 1,452 | 1,458 | 1,445.98 | 158,440 |
| November 26, 2025 | 1,446 | 1,454 | 1,454 | 1,454 | 1,442 | 496,475 |
| November 25, 2025 | 1,422 | 1,432 | 1,432 | 1,434 | 1,416 | 642,662 |
| November 24, 2025 | 1,416 | 1,424 | 1,424 | 1,430 | 1,412 | 699,608 |
| November 21, 2025 | 1,408 | 1,406 | 1,406 | 1,410 | 1,384 | 537,651 |
| November 20, 2025 | 1,438 | 1,432 | 1,432 | 1,449.82 | 1,430 | 784,863 |
| November 19, 2025 | 1,412 | 1,428 | 1,428 | 1,430 | 1,410.42 | 653,230 |
| November 18, 2025 | 1,422 | 1,418 | 1,418 | 1,431.28 | 1,410.2 | 540,125 |
| November 17, 2025 | 1,452 | 1,454 | 1,454 | 1,460 | 1,442 | 532,041 |
| November 14, 2025 | 1,460 | 1,462 | 1,462 | 1,462 | 1,426 | 985,866 |
| November 13, 2025 | 1,502 | 1,474 | 1,474 | 1,502 | 1,466 | 623,632 |
| November 12, 2025 | 1,498 | 1,486 | 1,486 | 1,508.88 | 1,486 | 299,332 |
| November 11, 2025 | 1,500 | 1,490 | 1,490 | 1,502 | 1,490 | 307,972 |
| November 10, 2025 | 1,486 | 1,490 | 1,490 | 1,502 | 1,486 | 323,573 |
| November 07, 2025 | 1,490 | 1,466 | 1,466 | 1,496 | 1,458.12 | 449,985 |
| November 06, 2025 | 1,520 | 1,498 | 1,498 | 1,522 | 1,486.64 | 616,804 |
| November 05, 2025 | 1,522 | 1,520 | 1,520 | 1,524.62 | 1,509.46 | 568,831 |
| November 04, 2025 | 1,516 | 1,528 | 1,528 | 1,530 | 1,506 | 736,555 |
| November 03, 2025 | 1,532 | 1,528 | 1,528 | 1,546 | 1,528 | 342,749 |
| October 31, 2025 | 1,542 | 1,538 | 1,538 | 1,544 | 1,528.89 | 809,515 |
| October 30, 2025 | 1,544 | 1,542 | 1,542 | 1,544 | 1,526 | 611,021 |
| October 29, 2025 | 1,546 | 1,548 | 1,548 | 1,555.6 | 1,541.32 | 548,824 |
| October 28, 2025 | 1,536 | 1,538 | 1,538 | 1,548 | 1,532 | 248,015 |
| October 27, 2025 | 1,524 | 1,536 | 1,536 | 1,536 | 1,524 | 664,339 |
| October 24, 2025 | 1,510 | 1,520 | 1,520 | 1,520 | 1,508 | 794,253 |
| October 23, 2025 | 1,500 | 1,502 | 1,502 | 1,507 | 1,492 | 680,302 |
| October 22, 2025 | 1,506 | 1,500 | 1,500 | 1,510.72 | 1,496.72 | 536,630 |
| October 21, 2025 | 1,498 | 1,500 | 1,500 | 1,506 | 1,496 | 525,027 |
| October 20, 2025 | 1,482 | 1,496 | 1,496 | 1,498 | 1,482 | 746,931 |
| October 17, 2025 | 1,472 | 1,476 | 1,476 | 1,478 | 1,448 | 756,254 |
| October 16, 2025 | 1,492 | 1,492 | 1,492 | 1,500 | 1,486.93 | 590,949 |
| October 15, 2025 | 1,490 | 1,500 | 1,500 | 1,500 | 1,482 | 920,482 |
| October 14, 2025 | 1,472 | 1,486 | 1,486 | 1,486 | 1,461.92 | 880,711 |
| October 13, 2025 | 1,482 | 1,488 | 1,488 | 1,488 | 1,466.89 | 892,677 |
| October 10, 2025 | 1,502 | 1,480 | 1,480 | 1,510 | 1,471.6 | 786,306 |
| October 09, 2025 | 1,510 | 1,502 | 1,502 | 1,518 | 1,496 | 829,518 |
| October 08, 2025 | 1,492 | 1,508 | 1,508 | 1,508 | 1,492 | 979,301 |
| October 07, 2025 | 1,498 | 1,496 | 1,496 | 1,501.35 | 1,488 | 1.24M |
| October 06, 2025 | 1,504 | 1,496 | 1,496 | 1,508 | 1,493.06 | 590,941 |
| October 03, 2025 | 1,492 | 1,504 | 1,504 | 1,504 | 1,491.88 | 875,594 |
| October 02, 2025 | 1,474 | 1,488 | 1,488 | 1,488 | 1,472.48 | 393,885 |