1,490.00
-65(-4.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,540.9 | 1,490 | 1,490 | 1,570 | 1,450 | 34,984 |
| December 03, 2025 | 1,570 | 1,555 | 1,555 | 1,570 | 1,515 | 12,007 |
| December 02, 2025 | 1,570 | 1,550 | 1,550 | 1,590 | 1,550 | 4,895 |
| December 01, 2025 | 1,570 | 1,570 | 1,570 | 1,590 | 1,530 | 2,438 |
| November 28, 2025 | 1,570 | 1,570 | 1,570 | 1,590 | 1,550 | 23,271 |
| November 27, 2025 | 1,555 | 1,560 | 1,560 | 1,590 | 1,530 | 9,777 |
| November 26, 2025 | 1,565 | 1,555 | 1,555 | 1,590 | 1,530 | 15,240 |
| November 25, 2025 | 1,585 | 1,590 | 1,590 | 1,600 | 1,570 | 13,079 |
| November 24, 2025 | 1,590 | 1,590 | 1,590 | 1,610 | 1,570 | 13,837 |
| November 21, 2025 | 1,610 | 1,590 | 1,590 | 1,620 | 1,570 | 7,930 |
| November 20, 2025 | 1,540 | 1,610 | 1,610 | 1,625 | 1,540 | 26,559 |
| November 19, 2025 | 1,555 | 1,555 | 1,555 | 1,580 | 1,540 | 18,374 |
| November 18, 2025 | 1,640 | 1,560 | 1,560 | 1,688 | 1,546 | 30,313 |
| November 17, 2025 | 1,660 | 1,680 | 1,680 | 1,740 | 1,640 | 30,141 |
| November 14, 2025 | 1,595.5 | 1,630 | 1,630 | 1,700 | 1,568 | 62,716 |
| November 13, 2025 | 1,540 | 1,560 | 1,560 | 1,600 | 1,520 | 18,312 |
| November 12, 2025 | 1,530 | 1,540 | 1,540 | 1,560 | 1,520 | 8,632 |
| November 11, 2025 | 1,520 | 1,530 | 1,530 | 1,560 | 1,500 | 20,079 |
| November 10, 2025 | 1,535 | 1,520 | 1,520 | 1,550 | 1,450 | 23,042 |
| November 07, 2025 | 1,600 | 1,535 | 1,535 | 1,620 | 1,520 | 22,270 |
| November 06, 2025 | 1,600 | 1,600 | 1,600 | 1,620 | 1,580 | 4,590 |
| November 05, 2025 | 1,635 | 1,600 | 1,600 | 1,670 | 1,600 | 14,327 |
| November 04, 2025 | 1,635 | 1,660 | 1,660 | 1,670 | 1,600 | 14,349 |
| November 03, 2025 | 1,650 | 1,635 | 1,635 | 1,670 | 1,600 | 13,939 |
| October 31, 2025 | 1,650 | 1,650 | 1,650 | 1,670 | 1,630 | 22,252 |
| October 30, 2025 | 1,635 | 1,650 | 1,650 | 1,670 | 1,630 | 12,843 |
| October 29, 2025 | 1,545 | 1,620 | 1,620 | 1,650 | 1,545 | 226,123 |
| October 28, 2025 | 1,525 | 1,545 | 1,545 | 1,600 | 1,513.5 | 29,984 |
| October 27, 2025 | 1,510 | 1,525 | 1,525 | 1,550 | 1,500 | 22,912 |
| October 24, 2025 | 1,465 | 1,510 | 1,510 | 1,520 | 1,460 | 13,805 |
| October 23, 2025 | 1,465 | 1,465 | 1,465 | 1,480 | 1,463.33 | 13,588 |
| October 22, 2025 | 1,465 | 1,470 | 1,470 | 1,480 | 1,450 | 17,858 |
| October 21, 2025 | 1,435 | 1,465 | 1,465 | 1,495 | 1,420 | 4,689 |
| October 20, 2025 | 1,425 | 1,435 | 1,435 | 1,462.5 | 1,425 | 7,996 |
| October 17, 2025 | 1,475 | 1,425 | 1,425 | 1,480 | 1,400 | 24,895 |
| October 16, 2025 | 1,435 | 1,510 | 1,510 | 1,518 | 1,435 | 27,644 |
| October 15, 2025 | 1,460 | 1,435 | 1,435 | 1,489.4 | 1,420 | 10,218 |
| October 14, 2025 | 1,465 | 1,485 | 1,485 | 1,490 | 1,430 | 16,646 |
| October 13, 2025 | 1,470 | 1,465 | 1,465 | 1,500 | 1,440 | 28,348 |
| October 10, 2025 | 1,480 | 1,470 | 1,470 | 1,500 | 1,441.5 | 14,389 |
| October 09, 2025 | 1,490 | 1,490 | 1,490 | 1,500 | 1,440 | 15,705 |
| October 08, 2025 | 1,500 | 1,490 | 1,490 | 1,500 | 1,460 | 20,541 |
| October 07, 2025 | 1,500 | 1,490 | 1,490 | 1,550 | 1,475 | 24,280 |
| October 06, 2025 | 1,445 | 1,475 | 1,475 | 1,512.75 | 1,430 | 33,476 |
| October 03, 2025 | 1,445 | 1,460 | 1,460 | 1,460 | 1,425 | 15,415 |
| October 02, 2025 | 1,425 | 1,445 | 1,445 | 1,448 | 1,420 | 11,799 |
| October 01, 2025 | 1,459.7 | 1,440 | 1,440 | 1,500 | 1,398.3 | 82,551 |
| September 30, 2025 | 1,360 | 1,360 | 1,360 | 1,380 | 1,340 | 7,450 |
| September 29, 2025 | 1,380 | 1,360 | 1,360 | 1,390 | 1,330 | 10,176 |
| September 26, 2025 | 1,335 | 1,350 | 1,350 | 1,382 | 1,320 | 7,233 |
| September 25, 2025 | 1,375 | 1,335 | 1,335 | 1,380 | 1,320 | 13,706 |
| September 24, 2025 | 1,375 | 1,400 | 1,400 | 1,400 | 1,372 | 3,479 |
| September 23, 2025 | 1,405 | 1,375 | 1,375 | 1,420 | 1,350.5 | 26,335 |
| September 22, 2025 | 1,390 | 1,400 | 1,400 | 1,430 | 1,390 | 2,203 |
| September 19, 2025 | 1,380 | 1,390 | 1,390 | 1,430 | 1,360 | 19,225 |
| September 18, 2025 | 1,420 | 1,380 | 1,380 | 1,440 | 1,377 | 20,463 |
| September 17, 2025 | 1,395 | 1,420 | 1,420 | 1,440 | 1,383.1 | 17,763 |
| September 16, 2025 | 1,370 | 1,385 | 1,385 | 1,420 | 1,360 | 22,022 |
| September 15, 2025 | 1,365 | 1,400 | 1,400 | 1,407 | 1,361.55 | 15,386 |
| September 12, 2025 | 1,300 | 1,375 | 1,375 | 1,400 | 1,296 | 73,083 |