1,150.00
-2(-0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,155.5 | 1,150 | 1,150 | 1,157.5 | 1,150 | 460,337 |
| December 23, 2025 | 1,146.5 | 1,152 | 1,152 | 1,158 | 1,143.5 | 2.51M |
| December 22, 2025 | 1,143 | 1,148.5 | 1,148.5 | 1,151 | 1,142 | 3.75M |
| December 19, 2025 | 1,139 | 1,145 | 1,145 | 1,149 | 1,133.5 | 9.27M |
| December 18, 2025 | 1,121 | 1,132.5 | 1,132.5 | 1,134 | 1,113 | 3.26M |
| December 17, 2025 | 1,111 | 1,120 | 1,120 | 1,133.5 | 1,110 | 4.68M |
| December 16, 2025 | 1,102.5 | 1,105 | 1,105 | 1,109 | 1,097.18 | 5M |
| December 15, 2025 | 1,089 | 1,106.5 | 1,106.5 | 1,111.5 | 1,084.5 | 4.01M |
| December 12, 2025 | 1,105 | 1,072.5 | 1,072.5 | 1,105 | 1,069 | 4.27M |
| December 11, 2025 | 1,093 | 1,087 | 1,087 | 1,094.5 | 1,075.75 | 5.87M |
| December 10, 2025 | 1,092 | 1,084.5 | 1,084.5 | 1,096 | 1,079.5 | 3.88M |
| December 09, 2025 | 1,099.5 | 1,095 | 1,095 | 1,102.5 | 1,088.5 | 4.83M |
| December 08, 2025 | 1,088 | 1,097.5 | 1,097.5 | 1,120.3 | 1,081 | 8.93M |
| December 05, 2025 | 1,100 | 1,078 | 1,078 | 1,102.5 | 1,078 | 2.63M |
| December 04, 2025 | 1,113 | 1,095.5 | 1,095.5 | 1,114.5 | 1,085.5 | 4.5M |
| December 03, 2025 | 1,097 | 1,100.5 | 1,100.5 | 1,105.16 | 1,090 | 3.64M |
| December 02, 2025 | 1,092 | 1,098 | 1,098 | 1,107.5 | 1,088 | 3.33M |
| December 01, 2025 | 1,090 | 1,090.5 | 1,090.5 | 1,093 | 1,082 | 4.74M |
| November 28, 2025 | 1,091.5 | 1,093.5 | 1,093.5 | 1,095.09 | 1,084.5 | 2.88M |
| November 27, 2025 | 1,088.5 | 1,091 | 1,091 | 1,095.22 | 1,078.5 | 6.35M |
| November 26, 2025 | 1,060 | 1,081 | 1,081 | 1,083.5 | 1,060 | 3.49M |
| November 25, 2025 | 1,055.5 | 1,060 | 1,060 | 1,062.5 | 1,044.5 | 4.98M |
| November 24, 2025 | 1,052 | 1,047 | 1,047 | 1,060.64 | 1,047 | 19.02M |
| November 21, 2025 | 1,029 | 1,047 | 1,047 | 1,047 | 1,026.5 | 4.57M |
| November 20, 2025 | 1,048 | 1,049.5 | 1,049.5 | 1,057 | 1,043 | 3.97M |
| November 19, 2025 | 1,043.5 | 1,035.5 | 1,035.5 | 1,050.5 | 1,035.5 | 8.12M |
| November 18, 2025 | 1,045.5 | 1,045 | 1,045 | 1,051.18 | 1,029 | 5.06M |
| November 17, 2025 | 1,080 | 1,067.5 | 1,067.5 | 1,081.5 | 1,067.5 | 3.73M |
| November 14, 2025 | 1,080.5 | 1,082 | 1,082 | 1,082 | 1,061.5 | 4.09M |
| November 13, 2025 | 1,108 | 1,087 | 1,087 | 1,109.5 | 1,086.5 | 3.78M |
| November 12, 2025 | 1,097 | 1,095 | 1,095 | 1,101.37 | 1,085 | 6.13M |
| November 11, 2025 | 1,092 | 1,089.5 | 1,089.5 | 1,092.03 | 1,074 | 4.87M |
| November 10, 2025 | 1,082 | 1,077 | 1,077 | 1,084.85 | 1,062 | 4.61M |
| November 07, 2025 | 1,080.5 | 1,068.5 | 1,068.5 | 1,082.5 | 1,057.5 | 4.86M |
| November 06, 2025 | 1,086 | 1,079.5 | 1,079.5 | 1,091.5 | 1,078 | 3.25M |
| November 05, 2025 | 1,072 | 1,082.5 | 1,082.5 | 1,087 | 1,063.5 | 12.68M |
| November 04, 2025 | 1,067.5 | 1,069 | 1,069 | 1,074.5 | 1,044 | 11.36M |
| November 03, 2025 | 1,080 | 1,071 | 1,071 | 1,086 | 1,066.5 | 4.8M |
| October 31, 2025 | 1,063.5 | 1,055 | 1,055 | 1,073 | 1,039.5 | 5.23M |
| October 30, 2025 | 1,049 | 1,062.5 | 1,062.5 | 1,074.5 | 1,046 | 6.26M |
| October 29, 2025 | 1,057.5 | 1,059 | 1,059 | 1,066.52 | 1,052.5 | 3.28M |
| October 28, 2025 | 1,041 | 1,056 | 1,056 | 1,056 | 1,041 | 3.96M |
| October 27, 2025 | 1,050 | 1,045.5 | 1,045.5 | 1,051.5 | 1,030.5 | 4.44M |
| October 24, 2025 | 1,022.5 | 1,037.5 | 1,037.5 | 1,037.5 | 1,012 | 18.16M |
| October 23, 2025 | 1,007.5 | 1,020.5 | 1,020.5 | 1,025.17 | 1,007.5 | 3.85M |
| October 22, 2025 | 1,015 | 1,018 | 1,018 | 1,020.5 | 1,011.5 | 3.33M |
| October 21, 2025 | 1,010 | 1,014.5 | 1,014.5 | 1,016 | 1,007 | 3.49M |
| October 20, 2025 | 1,006.5 | 1,006.5 | 1,006.5 | 1,017 | 1,002.76 | 5.65M |
| October 17, 2025 | 992.4 | 991.4 | 991.4 | 992.6 | 969.8 | 9.48M |
| October 16, 2025 | 1,025 | 1,007.5 | 1,007.5 | 1,028 | 1,004.5 | 4.25M |
| October 15, 2025 | 1,032 | 1,024 | 1,024 | 1,036 | 1,023 | 3.01M |
| October 14, 2025 | 1,003 | 1,026 | 1,026 | 1,026 | 1,003 | 4.38M |
| October 13, 2025 | 1,019 | 1,012.5 | 1,012.5 | 1,020 | 1,008 | 4.29M |
| October 10, 2025 | 1,021.5 | 1,011 | 1,011 | 1,027.5 | 1,004.5 | 5.43M |
| October 09, 2025 | 1,045.5 | 1,025 | 1,025 | 1,050.5 | 1,024.3 | 5.38M |
| October 08, 2025 | 1,040 | 1,046.5 | 1,046.5 | 1,054 | 1,032.5 | 5.52M |
| October 07, 2025 | 1,036.5 | 1,041.5 | 1,041.5 | 1,046.5 | 1,032.5 | 3.88M |
| October 06, 2025 | 1,019 | 1,039 | 1,039 | 1,042 | 1,014 | 8.02M |
| October 03, 2025 | 1,021 | 1,010.5 | 1,010.5 | 1,026 | 1,008.5 | 4.93M |
| October 02, 2025 | 1,044 | 1,020 | 1,020 | 1,050 | 1,012.5 | 4.34M |