1,546.00
-20(-1.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,553.99 | 1,546 | 1,546 | 1,558.7 | 1,544 | 48,912 |
| December 03, 2025 | 1,566 | 1,566 | 1,566 | 1,566 | 1,558 | 69,622 |
| December 02, 2025 | 1,576 | 1,558 | 1,558 | 1,582 | 1,548 | 54,638 |
| December 01, 2025 | 1,580 | 1,564 | 1,564 | 1,582.52 | 1,559.36 | 36,782 |
| November 28, 2025 | 1,572 | 1,570 | 1,570 | 1,578 | 1,563.12 | 35,494 |
| November 27, 2025 | 1,576 | 1,570 | 1,570 | 1,576 | 1,552.33 | 58,658 |
| November 26, 2025 | 1,570 | 1,566 | 1,566 | 1,570 | 1,548 | 27,616 |
| November 25, 2025 | 1,558.68 | 1,552 | 1,552 | 1,570 | 1,552 | 46,488 |
| November 24, 2025 | 1,554 | 1,556 | 1,556 | 1,574 | 1,552 | 73,656 |
| November 21, 2025 | 1,540 | 1,564 | 1,564 | 1,578 | 1,540 | 47,887 |
| November 20, 2025 | 1,535.6 | 1,552 | 1,552 | 1,559.8 | 1,532 | 36,586 |
| November 19, 2025 | 1,545.82 | 1,540 | 1,540 | 1,566 | 1,522 | 78,478 |
| November 18, 2025 | 1,589.44 | 1,546 | 1,546 | 1,589.44 | 1,534 | 71,586 |
| November 17, 2025 | 1,547.62 | 1,582 | 1,582 | 1,591 | 1,546.78 | 37,798 |
| November 14, 2025 | 1,550 | 1,558 | 1,558 | 1,571.31 | 1,550 | 521,949 |
| November 13, 2025 | 1,550 | 1,572 | 1,572 | 1,582 | 1,550 | 42,137 |
| November 12, 2025 | 1,550.89 | 1,550 | 1,550 | 1,568 | 1,542 | 58,926 |
| November 11, 2025 | 1,564 | 1,550 | 1,550 | 1,574 | 1,550 | 24,026 |
| November 10, 2025 | 1,532 | 1,556 | 1,556 | 1,564 | 1,532 | 36,463 |
| November 07, 2025 | 1,519 | 1,534 | 1,534 | 1,538 | 1,515.74 | 33,366 |
| November 06, 2025 | 1,530 | 1,532 | 1,532 | 1,543.77 | 1,492 | 41,115 |
| November 05, 2025 | 1,490 | 1,520 | 1,520 | 1,520 | 1,490 | 177,140 |
| November 04, 2025 | 1,480 | 1,514 | 1,514 | 1,524 | 1,480 | 22,234 |
| November 03, 2025 | 1,480 | 1,514 | 1,514 | 1,516 | 1,480 | 50,603 |
| October 31, 2025 | 1,498 | 1,502 | 1,502 | 1,512 | 1,492 | 133,593 |
| October 30, 2025 | 1,499.52 | 1,498 | 1,498 | 1,509.62 | 1,494 | 48,480 |
| October 29, 2025 | 1,498 | 1,500 | 1,500 | 1,506 | 1,480 | 86,334 |
| October 28, 2025 | 1,504 | 1,490 | 1,490 | 1,504 | 1,480 | 368,776 |
| October 27, 2025 | 1,502.24 | 1,496 | 1,496 | 1,520 | 1,495.2 | 68,502 |
| October 24, 2025 | 1,526 | 1,506 | 1,506 | 1,526 | 1,480 | 20,133 |
| October 23, 2025 | 1,511.54 | 1,498 | 1,498 | 1,518.08 | 1,490 | 33,939 |
| October 22, 2025 | 1,488 | 1,514 | 1,514 | 1,516 | 1,488 | 30,413 |
| October 21, 2025 | 1,520 | 1,496 | 1,496 | 1,522 | 1,492 | 48,294 |
| October 20, 2025 | 1,498 | 1,504 | 1,504 | 1,510.2 | 1,490 | 34,041 |
| October 17, 2025 | 1,500 | 1,490 | 1,490 | 1,502 | 1,471.45 | 40,562 |
| October 16, 2025 | 1,500.51 | 1,500 | 1,500 | 1,508 | 1,492 | 47,648 |
| October 15, 2025 | 1,510 | 1,510 | 1,510 | 1,520 | 1,492 | 33,395 |
| October 14, 2025 | 1,499.79 | 1,502 | 1,502 | 1,518 | 1,476 | 36,710 |
| October 13, 2025 | 1,476.4 | 1,492 | 1,492 | 1,510 | 1,476.4 | 40,829 |
| October 10, 2025 | 1,480 | 1,476 | 1,476 | 1,500 | 1,473.22 | 111,477 |
| October 09, 2025 | 1,480 | 1,480 | 1,480 | 1,510 | 1,480 | 43,423 |
| October 08, 2025 | 1,484.48 | 1,508 | 1,508 | 1,512 | 1,479.49 | 68,229 |
| October 07, 2025 | 1,508 | 1,490 | 1,490 | 1,508 | 1,486 | 28,190 |
| October 06, 2025 | 1,496 | 1,496 | 1,496 | 1,506 | 1,483.66 | 65,143 |
| October 03, 2025 | 1,515.5 | 1,498 | 1,498 | 1,540 | 1,496.4 | 162,154 |
| October 02, 2025 | 1,550 | 1,516 | 1,516 | 1,550 | 1,516 | 154,264 |
| October 01, 2025 | 1,510 | 1,526 | 1,526 | 1,550 | 1,482.65 | 43,966 |
| September 30, 2025 | 1,501 | 1,490 | 1,490 | 1,518 | 1,484 | 84,009 |
| September 29, 2025 | 1,485.34 | 1,510 | 1,510 | 1,510 | 1,482 | 36,312 |
| September 26, 2025 | 1,460 | 1,486 | 1,486 | 1,504 | 1,442.5 | 59,545 |
| September 25, 2025 | 1,438.55 | 1,450 | 1,450 | 1,456 | 1,434 | 189,944 |
| September 24, 2025 | 1,446.4 | 1,440 | 1,440 | 1,450 | 1,426 | 52,290 |
| September 23, 2025 | 1,432 | 1,434 | 1,434 | 1,448.63 | 1,428.99 | 70,587 |
| September 22, 2025 | 1,426.37 | 1,434 | 1,434 | 1,437 | 1,424 | 29,229 |
| September 19, 2025 | 1,424 | 1,434 | 1,434 | 1,448 | 1,424 | 126,111 |
| September 18, 2025 | 1,428 | 1,434 | 1,434 | 1,446 | 1,426 | 41,582 |
| September 17, 2025 | 1,434 | 1,436 | 1,436 | 1,450 | 1,424 | 54,957 |
| September 16, 2025 | 1,429.06 | 1,430 | 1,430 | 1,438 | 1,426.24 | 20,575 |
| September 15, 2025 | 1,432 | 1,438 | 1,438 | 1,438 | 1,424 | 26,357 |
| September 12, 2025 | 1,437 | 1,432 | 1,432 | 1,440 | 1,427.46 | 37,859 |