1,142.50
-1(-0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,144 | 1,142.5 | 1,142.5 | 1,144.5 | 1,131.5 | 10.88M |
| December 03, 2025 | 1,148.5 | 1,143.5 | 1,143.5 | 1,148.5 | 1,134.26 | 6.98M |
| December 02, 2025 | 1,148 | 1,150.5 | 1,150.5 | 1,160 | 1,145.5 | 10.16M |
| December 01, 2025 | 1,144 | 1,144 | 1,144 | 1,151 | 1,139 | 11.18M |
| November 28, 2025 | 1,145 | 1,146.5 | 1,146.5 | 1,147 | 1,140 | 7.07M |
| November 27, 2025 | 1,134.5 | 1,144 | 1,144 | 1,145.5 | 1,131 | 9.59M |
| November 26, 2025 | 1,120 | 1,134.5 | 1,134.5 | 1,134.5 | 1,111.5 | 12.38M |
| November 25, 2025 | 1,117.5 | 1,123.5 | 1,123.5 | 1,127.5 | 1,112 | 6.61M |
| November 24, 2025 | 1,135 | 1,116 | 1,116 | 1,135 | 1,116 | 18.11M |
| November 21, 2025 | 1,142 | 1,138.5 | 1,138.5 | 1,143 | 1,131.5 | 9.73M |
| November 20, 2025 | 1,138 | 1,139.5 | 1,139.5 | 1,148.5 | 1,137 | 13.58M |
| November 19, 2025 | 1,167 | 1,156 | 1,139.65 | 1,170.5 | 1,156 | 8.9M |
| November 18, 2025 | 1,168 | 1,172 | 1,172 | 1,183.5 | 1,165.5 | 9.67M |
| November 17, 2025 | 1,168.5 | 1,178 | 1,178 | 1,178 | 1,167.5 | 23M |
| November 14, 2025 | 1,171 | 1,169.5 | 1,169.5 | 1,174.75 | 1,157.5 | 7.29M |
| November 13, 2025 | 1,176.5 | 1,182 | 1,182 | 1,182 | 1,166.5 | 13.34M |
| November 12, 2025 | 1,169.5 | 1,177 | 1,177 | 1,179.5 | 1,156 | 14.09M |
| November 11, 2025 | 1,173.5 | 1,163 | 1,163 | 1,177 | 1,161 | 8.47M |
| November 10, 2025 | 1,170 | 1,165 | 1,165 | 1,171.5 | 1,147.5 | 8.61M |
| November 07, 2025 | 1,164 | 1,170.5 | 1,170.5 | 1,170.5 | 1,149 | 17.47M |
| November 06, 2025 | 1,180 | 1,160.5 | 1,160.5 | 1,183.52 | 1,139 | 14.95M |
| November 05, 2025 | 1,146.5 | 1,151.5 | 1,151.5 | 1,156 | 1,144 | 7.39M |
| November 04, 2025 | 1,135.5 | 1,144.5 | 1,144.5 | 1,144.5 | 1,127 | 6.63M |
| November 03, 2025 | 1,138.5 | 1,134.5 | 1,134.5 | 1,141.5 | 1,128 | 6.04M |
| October 31, 2025 | 1,151.5 | 1,140 | 1,140 | 1,154 | 1,138 | 8.28M |
| October 30, 2025 | 1,146 | 1,153.5 | 1,153.5 | 1,153.5 | 1,143.5 | 5.96M |
| October 29, 2025 | 1,148.5 | 1,146.5 | 1,146.5 | 1,151.5 | 1,136 | 6.44M |
| October 28, 2025 | 1,152 | 1,151.5 | 1,151.5 | 1,156 | 1,142 | 7.01M |
| October 27, 2025 | 1,147 | 1,149 | 1,149 | 1,160 | 1,143 | 7.56M |
| October 24, 2025 | 1,146 | 1,151 | 1,151 | 1,153.5 | 1,139.5 | 4.95M |
| October 23, 2025 | 1,140 | 1,147 | 1,147 | 1,151.5 | 1,138.5 | 4.67M |
| October 22, 2025 | 1,143 | 1,145 | 1,145 | 1,150.5 | 1,141.5 | 11.05M |
| October 21, 2025 | 1,132 | 1,139 | 1,139 | 1,146.5 | 1,130.5 | 8.13M |
| October 20, 2025 | 1,133 | 1,132 | 1,132 | 1,136.5 | 1,125 | 12.66M |
| October 17, 2025 | 1,126 | 1,130 | 1,130 | 1,132 | 1,115 | 8.27M |
| October 16, 2025 | 1,116 | 1,122.5 | 1,122.5 | 1,128.1 | 1,109.5 | 6.94M |
| October 15, 2025 | 1,107.5 | 1,109 | 1,109 | 1,109 | 1,086.25 | 8.94M |
| October 14, 2025 | 1,096.5 | 1,101.5 | 1,101.5 | 1,110 | 1,095.3 | 15.17M |
| October 13, 2025 | 1,111.5 | 1,095.5 | 1,095.5 | 1,111.5 | 1,093.5 | 12.98M |
| October 10, 2025 | 1,100.5 | 1,105.5 | 1,105.5 | 1,105.6 | 1,098.23 | 8.83M |
| October 09, 2025 | 1,096 | 1,098.5 | 1,098.5 | 1,101.5 | 1,092 | 10.94M |
| October 08, 2025 | 1,096.5 | 1,091 | 1,091 | 1,097 | 1,087.5 | 15.81M |
| October 07, 2025 | 1,091 | 1,092.5 | 1,092.5 | 1,092.5 | 1,075.5 | 10.71M |
| October 06, 2025 | 1,081 | 1,081.5 | 1,081.5 | 1,083 | 1,069.5 | 4.4M |
| October 03, 2025 | 1,073.5 | 1,077.5 | 1,077.5 | 1,079 | 1,068 | 3.53M |
| October 02, 2025 | 1,069.5 | 1,070 | 1,070 | 1,075 | 1,058.5 | 6.44M |
| October 01, 2025 | 1,075 | 1,075 | 1,075 | 1,081.5 | 1,064 | 7.87M |
| September 30, 2025 | 1,055 | 1,067.5 | 1,067.5 | 1,074 | 1,049.5 | 14.34M |
| September 29, 2025 | 1,061.5 | 1,056.5 | 1,056.5 | 1,066 | 1,047.5 | 7.21M |
| September 26, 2025 | 1,051.5 | 1,056 | 1,056 | 1,058 | 1,047.5 | 5.9M |
| September 25, 2025 | 1,046 | 1,050 | 1,050 | 1,059 | 1,041.5 | 9.9M |
| September 24, 2025 | 1,050.5 | 1,049.5 | 1,049.5 | 1,058.5 | 1,045.5 | 7.87M |
| September 23, 2025 | 1,044.5 | 1,039 | 1,039 | 1,053 | 1,038.5 | 8.55M |
| September 22, 2025 | 1,033.5 | 1,038.5 | 1,038.5 | 1,047.08 | 1,030.5 | 4.21M |
| September 19, 2025 | 1,026 | 1,035 | 1,035 | 1,042.5 | 1,026 | 23.56M |
| September 18, 2025 | 1,037.5 | 1,031.5 | 1,031.5 | 1,041 | 1,029 | 5.95M |
| September 17, 2025 | 1,035 | 1,039 | 1,039 | 1,048.64 | 1,033.5 | 2.09M |
| September 16, 2025 | 1,049.5 | 1,038.5 | 1,038.5 | 1,049.5 | 1,037 | 7.68M |
| September 15, 2025 | 1,053 | 1,048.5 | 1,048.5 | 1,060 | 1,043.5 | 13.11M |
| September 12, 2025 | 1,046 | 1,048.5 | 1,048.5 | 1,057 | 1,044 | 5.35M |