1,277.60
+13.4(+1.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,262 | 1,277.6 | 1,277.6 | 1,277.6 | 1,262 | 296 |
| December 04, 2025 | 1,249 | 1,264.2 | 1,264.2 | 1,264.2 | 1,243.6 | 1,309 |
| December 03, 2025 | 1,249 | 1,249.5 | 1,249.5 | 1,255.4 | 1,245.55 | 4,318 |
| December 02, 2025 | 1,256.8 | 1,257.8 | 1,257.8 | 1,271.34 | 1,255.6 | 3,170 |
| December 01, 2025 | 1,261.2 | 1,265.6 | 1,265.6 | 1,266.18 | 1,249.2 | 2,628 |
| November 28, 2025 | 1,260.4 | 1,259.9 | 1,259.9 | 1,262.4 | 1,241.08 | 825 |
| November 27, 2025 | 1,248.4 | 1,242.3 | 1,242.3 | 1,248.4 | 1,240.47 | 174 |
| November 26, 2025 | 1,235.21 | 1,245.17 | 1,245.17 | 1,245.58 | 1,231.77 | 440 |
| November 25, 2025 | 1,237.6 | 1,227.2 | 1,227.2 | 1,238.49 | 1,220.26 | 412 |
| November 24, 2025 | 1,248.69 | 1,233.1 | 1,233.1 | 1,250 | 1,233.1 | 1,816 |
| November 21, 2025 | 1,239.4 | 1,239.2 | 1,239.2 | 1,249.4 | 1,239.2 | 641 |
| November 20, 2025 | 1,255.2 | 1,261.1 | 1,261.1 | 1,263.42 | 1,251.17 | 635 |
| November 19, 2025 | 1,244.38 | 1,245 | 1,245 | 1,246.59 | 1,234.6 | 1,463 |
| November 18, 2025 | 1,231 | 1,237.4 | 1,237.4 | 1,242.58 | 1,231 | 330 |
| November 17, 2025 | 1,254.78 | 1,250 | 1,250 | 1,255.2 | 1,248.6 | 1,899 |
| November 14, 2025 | 1,237.6 | 1,251.4 | 1,251.4 | 1,251.4 | 1,228.32 | 449 |
| November 13, 2025 | 1,245.6 | 1,235 | 1,235 | 1,245.6 | 1,235 | 585 |
| November 12, 2025 | 1,241.8 | 1,245.2 | 1,245.2 | 1,247.8 | 1,236.2 | 4,015 |
| November 11, 2025 | 1,233.4 | 1,232.2 | 1,232.2 | 1,238.18 | 1,229.4 | 608 |
| November 10, 2025 | 1,225.8 | 1,224.4 | 1,224.4 | 1,226.4 | 1,217.86 | 1,268 |
| November 07, 2025 | 1,201 | 1,201.2 | 1,201.2 | 1,215.8 | 1,199.4 | 2,260 |
| November 06, 2025 | 1,205.56 | 1,206.7 | 1,206.7 | 1,213.89 | 1,198.4 | 9,074 |
| November 05, 2025 | 1,195 | 1,208.8 | 1,208.8 | 1,208.8 | 1,190.14 | 9,548 |
| November 04, 2025 | 1,201.6 | 1,192.9 | 1,192.9 | 1,201.6 | 1,187.69 | 2,132 |
| November 03, 2025 | 1,203.2 | 1,192.2 | 1,192.2 | 1,206.4 | 1,185.05 | 721 |
| October 31, 2025 | 1,189.97 | 1,197 | 1,197 | 1,206.8 | 1,189.97 | 1,158 |
| October 30, 2025 | 1,193.4 | 1,204.5 | 1,204.5 | 1,204.5 | 1,185.11 | 852 |
| October 29, 2025 | 1,207 | 1,195 | 1,195 | 1,210 | 1,195 | 898 |
| October 28, 2025 | 1,191.6 | 1,190.1 | 1,190.1 | 1,196.26 | 1,187.2 | 5,634 |
| October 27, 2025 | 1,198.14 | 1,190.1 | 1,190.1 | 1,202.6 | 1,187.82 | 2,326 |
| October 24, 2025 | 1,208 | 1,192.8 | 1,192.8 | 1,208 | 1,192.8 | 4,213 |
| October 23, 2025 | 1,224.4 | 1,208.3 | 1,208.3 | 1,224.8 | 1,203.56 | 8,141 |
| October 22, 2025 | 1,212.6 | 1,204.2 | 1,204.2 | 1,232.12 | 1,203.2 | 4,907 |
| October 21, 2025 | 1,192.2 | 1,199.6 | 1,199.6 | 1,201 | 1,191.5 | 17,678 |
| October 20, 2025 | 1,194.6 | 1,193.8 | 1,193.8 | 1,197.61 | 1,189.2 | 747 |
| October 17, 2025 | 1,167.89 | 1,189.2 | 1,189.2 | 1,191.4 | 1,167.89 | 3,134 |
| October 16, 2025 | 1,209.6 | 1,198.1 | 1,198.1 | 1,209.6 | 1,198.1 | 5,340 |
| October 15, 2025 | 1,216.2 | 1,214.6 | 1,214.6 | 1,251.2 | 1,207.4 | 2,234 |
| October 14, 2025 | 1,213.6 | 1,210.8 | 1,210.8 | 1,214.4 | 1,204.23 | 2,224 |
| October 13, 2025 | 1,229 | 1,217.3 | 1,217.3 | 1,229.2 | 1,213.05 | 1,724 |
| October 10, 2025 | 1,232 | 1,229.9 | 1,229.9 | 1,247.2 | 1,229.9 | 2,216 |
| October 09, 2025 | 1,263.2 | 1,252.1 | 1,252.1 | 1,265.4 | 1,249.33 | 772 |
| October 08, 2025 | 1,256.4 | 1,252.7 | 1,252.7 | 1,258.23 | 1,244.33 | 1,493 |
| October 07, 2025 | 1,260.2 | 1,250.5 | 1,250.5 | 1,264.34 | 1,250.5 | 9,371 |
| October 06, 2025 | 1,277.6 | 1,258.5 | 1,258.5 | 1,277.6 | 1,257.62 | 1,783 |
| October 03, 2025 | 1,263 | 1,259.1 | 1,259.1 | 1,263.4 | 1,256.2 | 216 |
| October 02, 2025 | 1,263 | 1,265.6 | 1,265.6 | 1,271.99 | 1,257 | 2,942 |
| October 01, 2025 | 1,262.65 | 1,257.8 | 1,257.8 | 1,266 | 1,252.49 | 1,323 |
| September 30, 2025 | 1,262.8 | 1,263.3 | 1,263.3 | 1,271.2 | 1,261.59 | 824 |
| September 29, 2025 | 1,270.4 | 1,263.5 | 1,263.5 | 1,284.2 | 1,261.53 | 6,883 |
| September 26, 2025 | 1,285.4 | 1,284.2 | 1,284.2 | 1,293.4 | 1,276.2 | 1,779 |
| September 25, 2025 | 1,271.6 | 1,276.6 | 1,276.6 | 1,282.4 | 1,271.6 | 3,048 |
| September 24, 2025 | 1,248.91 | 1,271.2 | 1,271.2 | 1,276.4 | 1,248.91 | 587 |
| September 23, 2025 | 1,220.24 | 1,250.9 | 1,250.9 | 1,250.9 | 1,220.24 | 3,874 |
| September 22, 2025 | 1,250 | 1,234.1 | 1,234.1 | 1,250 | 1,223.8 | 2,988 |
| September 19, 2025 | 1,243.19 | 1,233.8 | 1,233.8 | 1,251 | 1,233.8 | 3,773 |
| September 18, 2025 | 1,230.8 | 1,236.1 | 1,236.1 | 1,236.7 | 1,230 | 134 |
| September 17, 2025 | 1,217.8 | 1,219.2 | 1,219.2 | 1,219.2 | 1,208.4 | 2,266 |
| September 16, 2025 | 1,207.2 | 1,206 | 1,206 | 1,215.81 | 1,206 | 5,934 |
| September 15, 2025 | 1,222.4 | 1,218.8 | 1,218.8 | 1,232 | 1,216.76 | 1,992 |