1,824.00
+8(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,832 | 1,824 | 1,824 | 1,832 | 1,804 | 17,479 |
| December 03, 2025 | 1,830 | 1,816 | 1,816 | 1,830 | 1,790 | 33,012 |
| December 02, 2025 | 1,858 | 1,806 | 1,806 | 1,858 | 1,802 | 25,982 |
| December 01, 2025 | 1,976 | 1,828 | 1,828 | 1,976 | 1,828 | 138,355 |
| November 28, 2025 | 1,916 | 1,926 | 1,926 | 1,950 | 1,916 | 19,007 |
| November 27, 2025 | 1,950 | 1,950 | 1,950 | 1,950 | 1,908 | 31,516 |
| November 26, 2025 | 1,880 | 1,920 | 1,920 | 1,920 | 1,860 | 25,304 |
| November 25, 2025 | 1,840 | 1,852 | 1,852 | 1,868 | 1,812 | 17,926 |
| November 24, 2025 | 1,800 | 1,830 | 1,830 | 1,848 | 1,780 | 88,710 |
| November 21, 2025 | 1,794 | 1,780 | 1,780 | 1,808 | 1,768 | 30,543 |
| November 20, 2025 | 1,764.53 | 1,772 | 1,772 | 1,776 | 1,716 | 15,712 |
| November 19, 2025 | 1,770 | 1,760 | 1,760 | 1,820 | 1,760 | 26,235 |
| November 18, 2025 | 1,850 | 1,816 | 1,816 | 1,886 | 1,804.91 | 39,003 |
| November 17, 2025 | 1,700 | 1,888 | 1,888 | 1,950 | 1,700 | 168,351 |
| November 14, 2025 | 1,552 | 1,744 | 1,744 | 1,762 | 1,540.65 | 106,560 |
| November 13, 2025 | 1,498 | 1,500 | 1,500 | 1,510 | 1,475 | 71,009 |
| November 12, 2025 | 1,470 | 1,476 | 1,476 | 1,484 | 1,452 | 122,124 |
| November 11, 2025 | 1,470 | 1,480 | 1,480 | 1,508 | 1,470 | 24,660 |
| November 10, 2025 | 1,500 | 1,496 | 1,496 | 1,518 | 1,476 | 91,269 |
| November 07, 2025 | 1,470.01 | 1,488 | 1,488 | 1,492 | 1,462 | 5,667 |
| November 06, 2025 | 1,490 | 1,470 | 1,470 | 1,518 | 1,470 | 33,082 |
| November 05, 2025 | 1,446 | 1,476 | 1,476 | 1,484 | 1,438 | 20,766 |
| November 04, 2025 | 1,436 | 1,466 | 1,466 | 1,472 | 1,424 | 31,457 |
| November 03, 2025 | 1,456 | 1,446 | 1,446 | 1,456 | 1,420 | 19,447 |
| October 31, 2025 | 1,424 | 1,432 | 1,432 | 1,450 | 1,406 | 26,160 |
| October 30, 2025 | 1,388 | 1,424 | 1,424 | 1,432 | 1,376 | 44,067 |
| October 29, 2025 | 1,424 | 1,420 | 1,420 | 1,430 | 1,398 | 30,720 |
| October 28, 2025 | 1,396 | 1,424 | 1,424 | 1,426 | 1,388 | 37,034 |
| October 27, 2025 | 1,360 | 1,394 | 1,394 | 1,394 | 1,360 | 22,471 |
| October 24, 2025 | 1,390 | 1,378 | 1,378 | 1,390 | 1,366 | 18,552 |
| October 23, 2025 | 1,380 | 1,380 | 1,380 | 1,390 | 1,362 | 15,681 |
| October 22, 2025 | 1,362 | 1,378 | 1,378 | 1,378 | 1,352 | 103,128 |
| October 21, 2025 | 1,360 | 1,358 | 1,358 | 1,360 | 1,334 | 26,022 |
| October 20, 2025 | 1,318 | 1,356 | 1,356 | 1,356 | 1,318 | 68,780 |
| October 17, 2025 | 1,320 | 1,330 | 1,330 | 1,340 | 1,320 | 23,477 |
| October 16, 2025 | 1,332 | 1,348 | 1,348 | 1,348 | 1,308 | 25,644 |
| October 15, 2025 | 1,326 | 1,324 | 1,324 | 1,350 | 1,324 | 41,980 |
| October 14, 2025 | 1,310 | 1,340 | 1,340 | 1,346 | 1,310 | 30,683 |
| October 13, 2025 | 1,300 | 1,326 | 1,326 | 1,336 | 1,298 | 29,856 |
| October 10, 2025 | 1,318.75 | 1,302 | 1,302 | 1,330 | 1,302 | 11,956 |
| October 09, 2025 | 1,328 | 1,324 | 1,324 | 1,328 | 1,314 | 25,325 |
| October 08, 2025 | 1,314 | 1,318 | 1,318 | 1,318 | 1,302 | 29,441 |
| October 07, 2025 | 1,314 | 1,312 | 1,312 | 1,328 | 1,308 | 37,611 |
| October 06, 2025 | 1,328 | 1,316 | 1,316 | 1,334 | 1,314 | 7,289 |
| October 03, 2025 | 1,316 | 1,328 | 1,328 | 1,342 | 1,316 | 40,020 |
| October 02, 2025 | 1,344 | 1,322 | 1,322 | 1,352 | 1,314 | 38,443 |
| October 01, 2025 | 1,356 | 1,344 | 1,344 | 1,366 | 1,336 | 109,995 |
| September 30, 2025 | 1,360 | 1,366 | 1,366 | 1,366 | 1,352 | 76,357 |
| September 29, 2025 | 1,320 | 1,362 | 1,362 | 1,362 | 1,320 | 38,355 |
| September 26, 2025 | 1,310 | 1,326 | 1,326 | 1,334 | 1,300 | 31,973 |
| September 25, 2025 | 1,326 | 1,306 | 1,306 | 1,326 | 1,296 | 113,298 |
| September 24, 2025 | 1,330 | 1,326 | 1,326 | 1,334 | 1,315.01 | 34,193 |
| September 23, 2025 | 1,300 | 1,324 | 1,324 | 1,326 | 1,300 | 47,322 |
| September 22, 2025 | 1,320 | 1,310 | 1,310 | 1,320 | 1,300 | 21,254 |
| September 19, 2025 | 1,308 | 1,316 | 1,316 | 1,316 | 1,298 | 220,500 |
| September 18, 2025 | 1,300 | 1,312 | 1,312 | 1,312 | 1,280 | 54,078 |
| September 17, 2025 | 1,324 | 1,304 | 1,303.83 | 1,340 | 1,300 | 45,153 |
| September 16, 2025 | 1,362 | 1,326 | 1,325.83 | 1,368 | 1,324 | 38,851 |
| September 15, 2025 | 1,390 | 1,368 | 1,367.82 | 1,392 | 1,364 | 105,835 |
| September 12, 2025 | 1,390 | 1,380 | 1,380 | 1,408 | 1,380 | 61,150 |