1,773.25
-9.25(-0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,759.13 | 1,773.25 | 1,773.25 | 1,773.25 | 1,759.13 | 150 |
| December 03, 2025 | 1,786.5 | 1,782.5 | 1,782.5 | 1,786.5 | 1,778.13 | 272 |
| December 02, 2025 | 1,790.5 | 1,776.75 | 1,776.75 | 1,790.5 | 1,734.86 | 1,207 |
| December 01, 2025 | 1,777 | 1,790.25 | 1,790.25 | 1,790.25 | 1,768.93 | 3,492 |
| November 28, 2025 | 1,783 | 1,762 | 1,762 | 1,783 | 1,740 | 4,150 |
| November 27, 2025 | 1,744 | 1,726 | 1,734.66 | 1,744.5 | 1,725 | 20,323 |
| November 26, 2025 | 1,735.5 | 1,732.25 | 1,732.25 | 1,735.5 | 1,732.25 | 1,040 |
| November 25, 2025 | 1,727 | 1,708.5 | 1,708.5 | 1,727 | 1,703.5 | 1,892 |
| November 24, 2025 | 1,716 | 1,714 | 1,714 | 1,719.5 | 1,705 | 1,323 |
| November 21, 2025 | 1,704.5 | 1,707 | 1,707 | 1,709.5 | 1,693 | 202 |
| November 20, 2025 | 1,728.14 | 1,718.75 | 1,718.75 | 1,731 | 1,714 | 807 |
| November 19, 2025 | 1,710 | 1,719.5 | 1,719.5 | 1,728 | 1,706 | 3,136 |
| November 18, 2025 | 1,702 | 1,707 | 1,707 | 1,707 | 1,698.38 | 2,430 |
| November 17, 2025 | 1,727.5 | 1,708.5 | 1,708.5 | 1,727.5 | 1,703 | 1,715 |
| November 14, 2025 | 1,735.5 | 1,732.5 | 1,732.5 | 1,746 | 1,711 | 1,034 |
| November 13, 2025 | 1,775 | 1,750.5 | 1,750.5 | 1,778.5 | 1,744 | 950 |
| November 12, 2025 | 1,752.5 | 1,762.25 | 1,762.25 | 1,767.5 | 1,749 | 316 |
| November 11, 2025 | 1,744.5 | 1,731 | 1,731 | 1,744.5 | 1,724 | 387 |
| November 10, 2025 | 1,775.5 | 1,722.5 | 1,722.5 | 1,775.5 | 1,716 | 8,818 |
| November 07, 2025 | 1,717 | 1,705 | 1,705 | 1,721.5 | 1,705 | 64 |
| November 06, 2025 | 1,727 | 1,704.5 | 1,704.5 | 1,728.5 | 1,704.5 | 649 |
| November 05, 2025 | 1,708.87 | 1,714.5 | 1,714.5 | 1,722.5 | 1,708 | 821 |
| November 04, 2025 | 1,720 | 1,718 | 1,718 | 1,722 | 1,718 | 1,695 |
| November 03, 2025 | 1,739.5 | 1,722.25 | 1,722.25 | 1,739.5 | 1,722.25 | 94,119 |
| October 31, 2025 | 1,725.5 | 1,722 | 1,722 | 1,731 | 1,718.5 | 178 |
| October 30, 2025 | 1,708 | 1,720 | 1,720 | 1,722 | 1,708 | 1 |
| October 29, 2025 | 1,734 | 1,724.5 | 1,724.5 | 1,734.5 | 1,724.5 | 2,458 |
| October 28, 2025 | 1,684 | 1,706.75 | 1,706.75 | 1,706.75 | 1,684 | 1,074 |
| October 27, 2025 | 1,748 | 1,691.75 | 1,691.75 | 1,748 | 1,680.94 | 1,581 |
| October 24, 2025 | 1,691.5 | 1,691.5 | 1,691.5 | 1,694.04 | 1,691.5 | 104,784 |
| October 23, 2025 | 1,697.5 | 1,697.5 | 1,697.5 | 1,697.5 | 1,690.5 | 299 |
| October 22, 2025 | 1,665.5 | 1,663.5 | 1,663.5 | 1,675.5 | 1,659 | 4,947 |
| October 21, 2025 | 1,674.5 | 1,652.5 | 1,652.5 | 1,674.5 | 1,644.5 | 347 |
| October 20, 2025 | 1,668 | 1,670.75 | 1,670.75 | 1,680.06 | 1,651.5 | 5,491 |
| October 17, 2025 | 1,664.5 | 1,660.75 | 1,660.75 | 1,675 | 1,651.5 | 2,559 |
| October 16, 2025 | 1,665 | 1,680.5 | 1,680.5 | 1,680.5 | 1,665 | 3 |
| October 15, 2025 | 1,671 | 1,669.25 | 1,669.25 | 1,683.5 | 1,665 | 2,694 |
| October 14, 2025 | 1,665.5 | 1,668 | 1,668 | 1,683.5 | 1,655 | 15,218 |
| October 13, 2025 | 1,676 | 1,685.75 | 1,685.75 | 1,692 | 1,662 | 1,044 |
| October 10, 2025 | 1,695 | 1,661 | 1,661 | 1,695 | 1,661 | 2 |
| October 09, 2025 | 1,698.5 | 1,693.25 | 1,693.25 | 1,701.38 | 1,693.25 | 503 |
| October 08, 2025 | 1,660.5 | 1,664.75 | 1,664.75 | 1,675 | 1,660.5 | 2,447 |
| October 07, 2025 | 1,668.5 | 1,662 | 1,662 | 1,668.5 | 1,654.5 | 2,219 |
| October 06, 2025 | 1,646 | 1,650.75 | 1,650.75 | 1,658 | 1,646 | 497 |
| October 03, 2025 | 1,649.5 | 1,655.75 | 1,655.75 | 1,655.75 | 1,639.51 | 1,137 |
| October 02, 2025 | 1,634 | 1,634 | 1,634 | 1,638 | 1,620.5 | 910 |
| October 01, 2025 | 1,618.5 | 1,617.75 | 1,617.75 | 1,639.5 | 1,611 | 3,846 |
| September 30, 2025 | 1,580.5 | 1,610.25 | 1,610.25 | 1,620.99 | 1,580.5 | 2,823 |
| September 29, 2025 | 1,607.5 | 1,617.75 | 1,623 | 1,623 | 1,600.91 | 2,806 |
| September 26, 2025 | 1,591 | 1,594.5 | 1,594.5 | 1,602.5 | 1,591 | 109 |
| September 25, 2025 | 1,582 | 1,602 | 1,602 | 1,608 | 1,582 | 1,873 |
| September 24, 2025 | 1,568.5 | 1,587.5 | 1,587.5 | 1,587.5 | 1,561 | 1,258 |
| September 23, 2025 | 1,553 | 1,562.75 | 1,562.75 | 1,566 | 1,553 | 10,436 |
| September 22, 2025 | 1,580.5 | 1,557.75 | 1,557.75 | 1,580.5 | 1,528 | 1,300 |
| September 19, 2025 | 1,560.47 | 1,559 | 1,559 | 1,560.47 | 1,559 | 512 |
| September 18, 2025 | 1,531.5 | 1,542.5 | 1,542.5 | 1,542.5 | 1,531.5 | 1,465 |
| September 17, 2025 | 1,552 | 1,539 | 1,539 | 1,552 | 1,529.07 | 215 |
| September 16, 2025 | 1,553 | 1,557.25 | 1,557.25 | 1,562 | 1,550.5 | 516 |
| September 15, 2025 | 1,554.5 | 1,557.25 | 1,557.25 | 1,562.5 | 1,548.39 | 1,864 |
| September 12, 2025 | 1,561.9 | 1,558.75 | 1,558.75 | 1,561.9 | 1,558.75 | 376 |