1,530.50
+6.4(+0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,530 | 1,530.5 | 1,530.5 | 1,531.8 | 1,521.8 | 3,149 |
| December 03, 2025 | 1,525 | 1,524.1 | 1,524.1 | 1,531 | 1,519.73 | 7,166 |
| December 02, 2025 | 1,525.6 | 1,523.4 | 1,523.4 | 1,530.8 | 1,519.6 | 1,764 |
| December 01, 2025 | 1,518.2 | 1,524.1 | 1,524.1 | 1,528.8 | 1,511.6 | 13,871 |
| November 28, 2025 | 1,517.4 | 1,522.2 | 1,522.2 | 1,523.8 | 1,510.8 | 12,419 |
| November 27, 2025 | 1,511.2 | 1,510.6 | 1,511.8 | 1,513 | 1,500.83 | 3,031 |
| November 26, 2025 | 1,497.6 | 1,509 | 1,509 | 1,509 | 1,489.8 | 5,784 |
| November 25, 2025 | 1,483.36 | 1,491.9 | 1,491.9 | 1,499.8 | 1,477.96 | 4,470 |
| November 24, 2025 | 1,490.75 | 1,478.6 | 1,478.6 | 1,499.8 | 1,460 | 7,872 |
| November 21, 2025 | 1,459.44 | 1,472.8 | 1,472.8 | 1,473.76 | 1,459.44 | 7,678 |
| November 20, 2025 | 1,487.6 | 1,479.2 | 1,479.2 | 1,488.8 | 1,475.4 | 10,610 |
| November 19, 2025 | 1,484.2 | 1,479.7 | 1,479.7 | 1,484.2 | 1,477.6 | 9,335 |
| November 18, 2025 | 1,484.2 | 1,480.2 | 1,478 | 1,507 | 1,471.2 | 3,252 |
| November 17, 2025 | 1,512.2 | 1,505.5 | 1,505.5 | 1,521.8 | 1,476 | 8,510 |
| November 14, 2025 | 1,506.2 | 1,502.2 | 1,502.2 | 1,509.4 | 1,490 | 17,854 |
| November 13, 2025 | 1,534.4 | 1,523.3 | 1,523.3 | 1,534.4 | 1,523 | 4,962 |
| November 12, 2025 | 1,532 | 1,536 | 1,536 | 1,536.2 | 1,525.8 | 14,234 |
| November 11, 2025 | 1,528 | 1,530.2 | 1,530.2 | 1,530.2 | 1,516.8 | 8,006 |
| November 10, 2025 | 1,505 | 1,514.8 | 1,514.8 | 1,514.8 | 1,500.6 | 9,903 |
| November 07, 2025 | 1,501.2 | 1,490.8 | 1,490.8 | 1,501.8 | 1,486.6 | 7,637 |
| November 06, 2025 | 1,522.78 | 1,503 | 1,503 | 1,522.78 | 1,468.6 | 11,383 |
| November 05, 2025 | 1,490 | 1,502.3 | 1,502.3 | 1,505.4 | 1,480.4 | 2,511 |
| November 04, 2025 | 1,483.6 | 1,492 | 1,492 | 1,492 | 1,471.2 | 4,212 |
| November 03, 2025 | 1,493.8 | 1,492.4 | 1,492.4 | 1,503.8 | 1,488.63 | 20,718 |
| October 31, 2025 | 1,504.6 | 1,502.8 | 1,502.8 | 1,504.8 | 1,490.6 | 8,932 |
| October 30, 2025 | 1,523 | 1,506.2 | 1,506.2 | 1,523 | 1,491.4 | 10,589 |
| October 29, 2025 | 1,503.78 | 1,509 | 1,509 | 1,517 | 1,489 | 7,710 |
| October 28, 2025 | 1,484.8 | 1,496 | 1,496 | 1,496 | 1,475.43 | 10,692 |
| October 27, 2025 | 1,480.4 | 1,479 | 1,479 | 1,483.4 | 1,474.23 | 2,156 |
| October 24, 2025 | 1,471.4 | 1,475.8 | 1,475.8 | 1,477.23 | 1,461.6 | 5,103 |
| October 23, 2025 | 1,467 | 1,469.6 | 1,469.6 | 1,474.4 | 1,457.6 | 6,723 |
| October 22, 2025 | 1,442 | 1,454.1 | 1,454.1 | 1,458.2 | 1,442 | 353 |
| October 21, 2025 | 1,442.6 | 1,438 | 1,438 | 1,455.2 | 1,429.8 | 3,046 |
| October 20, 2025 | 1,433.8 | 1,435.9 | 1,435.9 | 1,440.8 | 1,427.4 | 17,644 |
| October 17, 2025 | 1,423.8 | 1,427.9 | 1,427.9 | 1,433.37 | 1,413.2 | 1,782 |
| October 16, 2025 | 1,450.6 | 1,440.8 | 1,440.8 | 1,450.6 | 1,433.85 | 903 |
| October 15, 2025 | 1,452.41 | 1,442.4 | 1,442.4 | 1,458.2 | 1,437 | 1,584 |
| October 14, 2025 | 1,437.08 | 1,442.6 | 1,442.6 | 1,448.2 | 1,432.4 | 8,324 |
| October 13, 2025 | 1,450.8 | 1,442.1 | 1,442.1 | 1,450.8 | 1,429.4 | 13,490 |
| October 10, 2025 | 1,438.4 | 1,434.7 | 1,434.7 | 1,459.8 | 1,427.2 | 6,401 |
| October 09, 2025 | 1,464.2 | 1,453.3 | 1,456.4 | 1,464.2 | 1,443.8 | 4,532 |
| October 08, 2025 | 1,458.4 | 1,460.3 | 1,460.3 | 1,463.8 | 1,453 | 4,373 |
| October 07, 2025 | 1,452.58 | 1,449.2 | 1,449.2 | 1,455.2 | 1,447.4 | 2,491 |
| October 06, 2025 | 1,447.8 | 1,447.4 | 1,447.4 | 1,451.8 | 1,443 | 8,128 |
| October 03, 2025 | 1,429.6 | 1,446 | 1,446 | 1,452.2 | 1,429.6 | 5,067 |
| October 02, 2025 | 1,437.87 | 1,436.2 | 1,436.2 | 1,456.2 | 1,434.8 | 3,251 |
| October 01, 2025 | 1,431.8 | 1,440.8 | 1,440.8 | 1,444.4 | 1,430.8 | 9,102 |
| September 30, 2025 | 1,430.6 | 1,434.6 | 1,434.6 | 1,438 | 1,428.6 | 1,839 |
| September 29, 2025 | 1,433.6 | 1,434.1 | 1,434.1 | 1,439 | 1,427.2 | 3,071 |
| September 26, 2025 | 1,423.6 | 1,428.6 | 1,428.6 | 1,434.6 | 1,421.6 | 2,112 |
| September 25, 2025 | 1,423 | 1,417.9 | 1,417.9 | 1,429.6 | 1,413.8 | 719 |
| September 24, 2025 | 1,413 | 1,420.4 | 1,420.4 | 1,423 | 1,405.6 | 2,919 |
| September 23, 2025 | 1,413.4 | 1,413.7 | 1,413.7 | 1,418.57 | 1,407.4 | 567 |
| September 22, 2025 | 1,406.6 | 1,409.3 | 1,409.3 | 1,411.4 | 1,404.4 | 1,645 |
| September 19, 2025 | 1,413 | 1,409 | 1,409 | 1,413 | 1,406.6 | 941 |
| September 18, 2025 | 1,421.2 | 1,408.8 | 1,408.8 | 1,421.2 | 1,396 | 434 |
| September 17, 2025 | 1,420.4 | 1,407.8 | 1,407.8 | 1,420.4 | 1,404.03 | 1,771 |
| September 16, 2025 | 1,421.8 | 1,404.6 | 1,404.6 | 1,426.6 | 1,403 | 8,070 |
| September 15, 2025 | 1,428.2 | 1,413.2 | 1,413.2 | 1,428.2 | 1,410.43 | 863 |
| September 12, 2025 | 1,416.2 | 1,411.6 | 1,411.6 | 1,418.6 | 1,408.4 | 1,109 |