1,336.00
+13.5(+1.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,330.5 | 1,336 | 1,336 | 1,336 | 1,322 | 198,067 |
| December 23, 2025 | 1,318 | 1,322.5 | 1,322.5 | 1,329 | 1,312 | 509,124 |
| December 22, 2025 | 1,312.5 | 1,319 | 1,319 | 1,324.5 | 1,307.5 | 415,695 |
| December 19, 2025 | 1,340.5 | 1,317 | 1,317 | 1,341.5 | 1,316 | 1.72M |
| December 18, 2025 | 1,331.5 | 1,349 | 1,349 | 1,352 | 1,319 | 1.45M |
| December 17, 2025 | 1,316 | 1,336 | 1,336 | 1,345 | 1,316 | 3.55M |
| December 16, 2025 | 1,310.5 | 1,305.5 | 1,305.5 | 1,322 | 1,301.5 | 1.02M |
| December 15, 2025 | 1,307 | 1,303.5 | 1,303.5 | 1,314 | 1,287.17 | 848,548 |
| December 12, 2025 | 1,328 | 1,307 | 1,307 | 1,334.5 | 1,304.5 | 1.45M |
| December 11, 2025 | 1,310.5 | 1,324.5 | 1,324.5 | 1,324.5 | 1,289.22 | 4.02M |
| December 10, 2025 | 1,302.5 | 1,304 | 1,304 | 1,317.66 | 1,296 | 931,035 |
| December 09, 2025 | 1,303 | 1,298.5 | 1,298.5 | 1,322.98 | 1,298 | 1.51M |
| December 08, 2025 | 1,340.5 | 1,298.5 | 1,298.5 | 1,349 | 1,298.5 | 1.1M |
| December 05, 2025 | 1,341 | 1,345 | 1,345 | 1,370 | 1,337.83 | 1.37M |
| December 04, 2025 | 1,350 | 1,344 | 1,344 | 1,358.54 | 1,342 | 1.04M |
| December 03, 2025 | 1,344 | 1,340 | 1,340 | 1,347 | 1,332.5 | 728,461 |
| December 02, 2025 | 1,354 | 1,340 | 1,340 | 1,364 | 1,329 | 2.12M |
| December 01, 2025 | 1,330 | 1,330 | 1,330 | 1,335.5 | 1,308.5 | 2M |
| November 28, 2025 | 1,344 | 1,335 | 1,335 | 1,351.5 | 1,335 | 1.16M |
| November 27, 2025 | 1,304.5 | 1,342 | 1,342 | 1,343.5 | 1,301.9 | 1.23M |
| November 26, 2025 | 1,298.5 | 1,301.5 | 1,301.5 | 1,323 | 1,244.5 | 4.12M |
| November 25, 2025 | 1,286.5 | 1,304 | 1,304 | 1,304 | 1,265.75 | 1.61M |
| November 24, 2025 | 1,264 | 1,285 | 1,285 | 1,300.07 | 1,259 | 4.53M |
| November 21, 2025 | 1,196.5 | 1,258.5 | 1,258.5 | 1,273.5 | 1,191.5 | 2.72M |
| November 20, 2025 | 1,208 | 1,201.5 | 1,201.5 | 1,217 | 1,198.5 | 1.13M |
| November 19, 2025 | 1,232 | 1,201.5 | 1,201.5 | 1,238.5 | 1,201.5 | 2.44M |
| November 18, 2025 | 1,216.5 | 1,227.5 | 1,227.5 | 1,234.5 | 1,204 | 1.79M |
| November 17, 2025 | 1,253 | 1,230.5 | 1,230.5 | 1,265 | 1,230 | 2.2M |
| November 14, 2025 | 1,256.5 | 1,256 | 1,256 | 1,267 | 1,211.5 | 2.92M |
| November 13, 2025 | 1,251.5 | 1,274 | 1,274 | 1,292.5 | 1,242.5 | 1.51M |
| November 12, 2025 | 1,246.5 | 1,233 | 1,233 | 1,250.5 | 1,227 | 1.17M |
| November 11, 2025 | 1,245 | 1,256 | 1,256 | 1,260.32 | 1,236.92 | 1.33M |
| November 10, 2025 | 1,209 | 1,231.5 | 1,231.5 | 1,237 | 1,205.5 | 1.58M |
| November 07, 2025 | 1,207.5 | 1,200 | 1,200 | 1,209 | 1,187 | 984,851 |
| November 06, 2025 | 1,210 | 1,203.5 | 1,203.5 | 1,226.5 | 1,193.5 | 1.13M |
| November 05, 2025 | 1,209 | 1,206 | 1,206 | 1,222 | 1,195.5 | 1.16M |
| November 04, 2025 | 1,205.5 | 1,210 | 1,210 | 1,227.49 | 1,199 | 1.38M |
| November 03, 2025 | 1,209.5 | 1,212.5 | 1,212.5 | 1,224.5 | 1,206 | 1.11M |
| October 31, 2025 | 1,215 | 1,209 | 1,209 | 1,228 | 1,205.82 | 645,403 |
| October 30, 2025 | 1,224.5 | 1,213 | 1,213 | 1,224.5 | 1,210.5 | 3.39M |
| October 29, 2025 | 1,236.5 | 1,224 | 1,224 | 1,237.55 | 1,217 | 846,049 |
| October 28, 2025 | 1,252 | 1,240 | 1,240 | 1,254 | 1,231 | 870,359 |
| October 27, 2025 | 1,278.5 | 1,253.5 | 1,253.5 | 1,278.5 | 1,250.5 | 2.99M |
| October 24, 2025 | 1,266.5 | 1,274 | 1,274 | 1,274 | 1,249.5 | 1.05M |
| October 23, 2025 | 1,257.5 | 1,262.5 | 1,262.5 | 1,267.5 | 1,243 | 1.21M |
| October 22, 2025 | 1,200 | 1,253 | 1,253 | 1,259.5 | 1,186.5 | 3.31M |
| October 21, 2025 | 1,152.5 | 1,179 | 1,179 | 1,179 | 1,147.5 | 1.23M |
| October 20, 2025 | 1,173 | 1,152 | 1,152 | 1,174.5 | 1,143.5 | 1.36M |
| October 17, 2025 | 1,182.5 | 1,173.5 | 1,173.5 | 1,183 | 1,159.44 | 853,032 |
| October 16, 2025 | 1,175 | 1,190 | 1,190 | 1,190 | 1,164.95 | 1.28M |
| October 15, 2025 | 1,212 | 1,187.5 | 1,187.5 | 1,217 | 1,187.5 | 1.29M |
| October 14, 2025 | 1,167.5 | 1,199 | 1,199 | 1,208.61 | 1,167 | 2.11M |
| October 13, 2025 | 1,134.5 | 1,169 | 1,169 | 1,169 | 1,134 | 1.24M |
| October 10, 2025 | 1,143.5 | 1,133.5 | 1,133.5 | 1,157 | 1,127 | 1.06M |
| October 09, 2025 | 1,150 | 1,141.5 | 1,141.5 | 1,154 | 1,138.5 | 1.26M |
| October 08, 2025 | 1,140 | 1,151.5 | 1,151.5 | 1,154 | 1,126 | 1.36M |
| October 07, 2025 | 1,149 | 1,142.5 | 1,142.5 | 1,154.5 | 1,133.9 | 1.09M |
| October 06, 2025 | 1,150 | 1,149.5 | 1,149.5 | 1,163 | 1,144 | 722,308 |
| October 03, 2025 | 1,156 | 1,164 | 1,164 | 1,167.5 | 1,145.5 | 1.45M |
| October 02, 2025 | 1,168 | 1,154.5 | 1,154.5 | 1,174 | 1,140 | 1.94M |