1,275.00
-15(-1.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,295 | 1,275 | 1,275 | 1,310 | 1,250 | 25,471 |
| December 03, 2025 | 1,270 | 1,290 | 1,290 | 1,300 | 1,250 | 20,114 |
| December 02, 2025 | 1,285 | 1,265 | 1,265 | 1,305 | 1,180 | 74,700 |
| December 01, 2025 | 1,295 | 1,275 | 1,275 | 1,308.5 | 1,275 | 52,491 |
| November 28, 2025 | 1,295 | 1,290 | 1,290 | 1,310 | 1,270 | 17,135 |
| November 27, 2025 | 1,270 | 1,305 | 1,305 | 1,330 | 1,270 | 24,336 |
| November 26, 2025 | 1,272.64 | 1,295 | 1,295 | 1,315 | 1,260 | 29,868 |
| November 25, 2025 | 1,255 | 1,295 | 1,295 | 1,300 | 1,255 | 18,511 |
| November 24, 2025 | 1,280 | 1,290 | 1,290 | 1,304.58 | 1,275 | 45,094 |
| November 21, 2025 | 1,280 | 1,290 | 1,290 | 1,295 | 1,263.02 | 21,587 |
| November 20, 2025 | 1,280 | 1,285 | 1,285 | 1,302.1 | 1,276.5 | 37,295 |
| November 19, 2025 | 1,260 | 1,270 | 1,270 | 1,305 | 1,260 | 20,230 |
| November 18, 2025 | 1,265 | 1,270 | 1,270 | 1,290 | 1,245 | 49,481 |
| November 17, 2025 | 1,280 | 1,285 | 1,285 | 1,300 | 1,280 | 17,748 |
| November 14, 2025 | 1,345 | 1,300 | 1,300 | 1,360 | 1,285 | 21,755 |
| November 13, 2025 | 1,375 | 1,345 | 1,345 | 1,375 | 1,345 | 49,112 |
| November 12, 2025 | 1,357.5 | 1,355 | 1,355 | 1,370 | 1,310 | 40,877 |
| November 11, 2025 | 1,365 | 1,380 | 1,380 | 1,380 | 1,305 | 62,601 |
| November 10, 2025 | 1,325 | 1,365 | 1,365 | 1,385 | 1,300 | 111,183 |
| November 07, 2025 | 1,260 | 1,295 | 1,295 | 1,300 | 1,260 | 23,850 |
| November 06, 2025 | 1,255 | 1,285 | 1,285 | 1,295 | 1,250 | 53,087 |
| November 05, 2025 | 1,255 | 1,255 | 1,255 | 1,285 | 1,250 | 44,869 |
| November 04, 2025 | 1,285 | 1,275 | 1,275 | 1,350 | 1,240 | 54,526 |
| November 03, 2025 | 1,350 | 1,295 | 1,295 | 1,350 | 1,290 | 32,537 |
| October 31, 2025 | 1,295 | 1,350 | 1,350 | 1,360 | 1,245 | 127,190 |
| October 30, 2025 | 1,290 | 1,285 | 1,285 | 1,290 | 1,255 | 18,519 |
| October 29, 2025 | 1,265 | 1,280 | 1,280 | 1,310 | 1,265 | 32,746 |
| October 28, 2025 | 1,290.81 | 1,265 | 1,265 | 1,295 | 1,245 | 42,915 |
| October 27, 2025 | 1,245 | 1,290 | 1,290 | 1,310 | 1,245 | 32,720 |
| October 24, 2025 | 1,305.5 | 1,280 | 1,280 | 1,310 | 1,270 | 27,834 |
| October 23, 2025 | 1,275 | 1,290 | 1,290 | 1,305 | 1,230 | 39,604 |
| October 22, 2025 | 1,248.86 | 1,225 | 1,225 | 1,255 | 1,225 | 172,332 |
| October 21, 2025 | 1,270 | 1,245 | 1,245 | 1,275 | 1,235 | 18,255 |
| October 20, 2025 | 1,270 | 1,250 | 1,250 | 1,280 | 1,240 | 40,217 |
| October 17, 2025 | 1,275 | 1,255 | 1,255 | 1,280 | 1,215 | 38,982 |
| October 16, 2025 | 1,250 | 1,270 | 1,270 | 1,275 | 1,210.6 | 68,430 |
| October 15, 2025 | 1,235 | 1,215 | 1,215 | 1,250.83 | 1,205 | 38,052 |
| October 14, 2025 | 1,275 | 1,235 | 1,235 | 1,310 | 1,203.06 | 53,413 |
| October 13, 2025 | 1,310 | 1,290 | 1,290 | 1,315 | 1,270 | 43,790 |
| October 10, 2025 | 1,305 | 1,310 | 1,310 | 1,325 | 1,300 | 22,063 |
| October 09, 2025 | 1,340 | 1,315 | 1,315 | 1,350 | 1,315 | 26,736 |
| October 08, 2025 | 1,360 | 1,350 | 1,332 | 1,380 | 1,340 | 70,545 |
| October 07, 2025 | 1,375 | 1,350 | 1,332 | 1,395 | 1,340 | 35,902 |
| October 06, 2025 | 1,340 | 1,340 | 1,322.13 | 1,400 | 1,340 | 61,637 |
| October 03, 2025 | 1,335 | 1,350 | 1,332 | 1,360 | 1,320 | 55,245 |
| October 02, 2025 | 1,350 | 1,335 | 1,317.2 | 1,395 | 1,330 | 27,442 |
| October 01, 2025 | 1,400 | 1,350 | 1,332 | 1,400 | 1,340 | 20,871 |
| September 30, 2025 | 1,400 | 1,355 | 1,336.93 | 1,400 | 1,340 | 37,701 |
| September 29, 2025 | 1,375 | 1,380 | 1,361.6 | 1,400 | 1,375 | 84,029 |
| September 26, 2025 | 1,375 | 1,375 | 1,375 | 1,400 | 1,375 | 40,734 |
| September 25, 2025 | 1,300 | 1,385 | 1,385 | 1,390 | 1,300 | 21,576 |
| September 24, 2025 | 1,380 | 1,350 | 1,350 | 1,380 | 1,310 | 20,203 |
| September 23, 2025 | 1,342.75 | 1,355 | 1,355 | 1,365 | 1,340 | 25,369 |
| September 22, 2025 | 1,360 | 1,350 | 1,350 | 1,370 | 1,348.95 | 29,281 |
| September 19, 2025 | 1,340 | 1,355 | 1,355 | 1,360 | 1,330 | 35,402 |
| September 18, 2025 | 1,315 | 1,350 | 1,350 | 1,350 | 1,315 | 52,730 |
| September 17, 2025 | 1,320 | 1,320 | 1,305 | 1,320 | 1,295 | 12,727 |
| September 16, 2025 | 1,330 | 1,305 | 1,305 | 1,330 | 1,280 | 37,016 |
| September 15, 2025 | 1,315 | 1,330 | 1,330 | 1,360 | 1,300 | 149,624 |
| September 12, 2025 | 1,255 | 1,295 | 1,295 | 1,295 | 1,255 | 27,466 |