1,225.00
-25(-2.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,215.94 | 1,225 | 1,225 | 1,260 | 1,205 | 7,123 |
| December 03, 2025 | 1,250 | 1,250 | 1,250 | 1,250 | 1,205 | 2,829 |
| December 02, 2025 | 1,205.43 | 1,257.5 | 1,257.5 | 1,257.5 | 1,205.43 | 1,238 |
| December 01, 2025 | 1,240 | 1,245 | 1,245 | 1,285 | 1,205 | 7,187 |
| November 28, 2025 | 1,216 | 1,255 | 1,230 | 1,290 | 1,206 | 2,969 |
| November 27, 2025 | 1,227.95 | 1,257.5 | 1,257.5 | 1,257.5 | 1,216 | 5,128 |
| November 26, 2025 | 1,231.4 | 1,247.5 | 1,247.5 | 1,285 | 1,210 | 11,402 |
| November 25, 2025 | 1,260 | 1,205 | 1,205 | 1,260 | 1,205 | 3,530 |
| November 24, 2025 | 1,220 | 1,210 | 1,210 | 1,275 | 1,210 | 3,784 |
| November 21, 2025 | 1,242.5 | 1,257.5 | 1,257.5 | 1,257.5 | 1,242.5 | 965 |
| November 20, 2025 | 1,243.55 | 1,257.5 | 1,257.5 | 1,257.5 | 1,220 | 584 |
| November 19, 2025 | 1,210 | 1,215 | 1,215 | 1,245.2 | 1,210 | 5,576 |
| November 18, 2025 | 1,248.2 | 1,250 | 1,220 | 1,280 | 1,220 | 527 |
| November 17, 2025 | 1,230.6 | 1,252.5 | 1,252.5 | 1,264.2 | 1,220 | 5,212 |
| November 14, 2025 | 1,265 | 1,265 | 1,265 | 1,271.9 | 1,236 | 7,603 |
| November 13, 2025 | 1,265.3 | 1,280 | 1,280 | 1,280 | 1,265 | 207 |
| November 12, 2025 | 1,265.3 | 1,282.5 | 1,282.5 | 1,285 | 1,265 | 5,043 |
| November 11, 2025 | 1,265 | 1,282.5 | 1,282.5 | 1,300 | 1,265 | 2,802 |
| November 10, 2025 | 1,288 | 1,280 | 1,280 | 1,288 | 1,256 | 9,062 |
| November 07, 2025 | 1,282 | 1,277.5 | 1,277.5 | 1,315 | 1,255 | 6,926 |
| November 06, 2025 | 1,270 | 1,290 | 1,290 | 1,290 | 1,258.57 | 10,232 |
| November 05, 2025 | 1,270 | 1,282.5 | 1,282.5 | 1,300 | 1,270 | 16,708 |
| November 04, 2025 | 1,293.4 | 1,292.5 | 1,292.5 | 1,293.4 | 1,267.08 | 9,464 |
| November 03, 2025 | 1,295.3 | 1,310 | 1,310 | 1,320 | 1,270 | 15,153 |
| October 31, 2025 | 1,295 | 1,307.5 | 1,307.5 | 1,308.9 | 1,295 | 7,134 |
| October 30, 2025 | 1,309.6 | 1,307.5 | 1,307.5 | 1,309.6 | 1,294.75 | 2,090 |
| October 29, 2025 | 1,290 | 1,330 | 1,330 | 1,330 | 1,290 | 7,971 |
| October 28, 2025 | 1,325 | 1,307.5 | 1,307.5 | 1,325 | 1,294.38 | 487 |
| October 27, 2025 | 1,315.1 | 1,302.5 | 1,302.5 | 1,319.38 | 1,283.6 | 6,969 |
| October 24, 2025 | 1,300 | 1,302.5 | 1,302.5 | 1,302.5 | 1,277.06 | 3,699 |
| October 23, 2025 | 1,299 | 1,320 | 1,320 | 1,320 | 1,280.45 | 3,073 |
| October 22, 2025 | 1,312.7 | 1,302.5 | 1,302.5 | 1,325 | 1,280.45 | 5,070 |
| October 21, 2025 | 1,282.25 | 1,302.5 | 1,302.5 | 1,302.5 | 1,282.25 | 6,284 |
| October 20, 2025 | 1,282.25 | 1,302.5 | 1,302.5 | 1,325 | 1,282.25 | 1,821 |
| October 17, 2025 | 1,287 | 1,305 | 1,305 | 1,305 | 1,277.06 | 4,886 |
| October 16, 2025 | 1,315.75 | 1,297.5 | 1,297.5 | 1,319.45 | 1,287 | 3,564 |
| October 15, 2025 | 1,283.15 | 1,320 | 1,320 | 1,320 | 1,283.15 | 7,014 |
| October 14, 2025 | 1,299.7 | 1,297.5 | 1,297.5 | 1,320 | 1,276 | 8,054 |
| October 13, 2025 | 1,280.5 | 1,320 | 1,320 | 1,325 | 1,275 | 9,000 |
| October 10, 2025 | 1,280.5 | 1,302.5 | 1,302.5 | 1,302.5 | 1,275 | 4,755 |
| October 09, 2025 | 1,273.85 | 1,295 | 1,295 | 1,310 | 1,273.71 | 29,273 |
| October 08, 2025 | 1,265.3 | 1,273.85 | 1,273.85 | 1,325 | 1,265.3 | 7,268 |
| October 07, 2025 | 1,265.6 | 1,287.5 | 1,287.5 | 1,325 | 1,235 | 29,298 |
| October 06, 2025 | 1,271.88 | 1,300 | 1,300 | 1,330 | 1,261.1 | 29,372 |
| October 03, 2025 | 1,266 | 1,295 | 1,295 | 1,295 | 1,254.96 | 7,982 |
| October 02, 2025 | 1,251.04 | 1,290 | 1,290 | 1,330 | 1,250 | 6,096 |
| October 01, 2025 | 1,335 | 1,280 | 1,280 | 1,335 | 1,250.85 | 6,586 |
| September 30, 2025 | 1,292 | 1,290 | 1,290 | 1,292 | 1,250.5 | 16,625 |
| September 29, 2025 | 1,273.75 | 1,280 | 1,280 | 1,293 | 1,270.45 | 13,791 |
| September 26, 2025 | 1,279.39 | 1,297.5 | 1,297.5 | 1,297.5 | 1,279.39 | 1,080 |
| September 25, 2025 | 1,299 | 1,307.5 | 1,307.5 | 1,325 | 1,290 | 110,084 |
| September 24, 2025 | 1,296.3 | 1,312.5 | 1,312.5 | 1,312.5 | 1,280.88 | 1,774 |
| September 23, 2025 | 1,335 | 1,335 | 1,335 | 1,335 | 1,280 | 9,011 |
| September 22, 2025 | 1,315 | 1,330 | 1,330 | 1,330 | 1,266 | 3,116 |
| September 19, 2025 | 1,266 | 1,305 | 1,305 | 1,340 | 1,266 | 17,982 |
| September 18, 2025 | 1,305 | 1,305 | 1,305 | 1,380 | 1,261.13 | 15,456 |
| September 17, 2025 | 1,325 | 1,312.5 | 1,312.5 | 1,340 | 1,305 | 9,600 |
| September 16, 2025 | 1,320 | 1,325 | 1,325 | 1,335 | 1,310 | 2,545 |
| September 15, 2025 | 1,330 | 1,335 | 1,335 | 1,395 | 1,300.6 | 14,486 |
| September 12, 2025 | 1,325 | 1,357.5 | 1,357.5 | 1,395 | 1,320.1 | 6,765 |