1,031.70
+16.50002(+1.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,022.82 | 1,031.7 | 1,031.7 | 1,032.03 | 1,020.09 | 4,629 |
| December 03, 2025 | 1,024.3 | 1,015.2 | 1,015.2 | 1,028.2 | 1,011.68 | 9,519 |
| December 02, 2025 | 1,030.4 | 1,016.6 | 1,016.6 | 1,031.4 | 1,016.6 | 8,058 |
| December 01, 2025 | 1,027.9 | 1,013.6 | 1,013.6 | 1,029.14 | 1,012 | 13,879 |
| November 28, 2025 | 1,023.72 | 1,026.8 | 1,026.8 | 1,031.4 | 1,016.6 | 15,834 |
| November 27, 2025 | 1,017.2 | 1,017.1 | 1,017.1 | 1,019.4 | 1,009.6 | 9,994 |
| November 26, 2025 | 1,004.2 | 1,006.4 | 1,006.4 | 1,013.6 | 1,003 | 20,198 |
| November 25, 2025 | 995.8 | 988.6 | 988.6 | 996.7 | 981.9 | 7,937 |
| November 24, 2025 | 988.95 | 982 | 982 | 995.6 | 976.4 | 12,173 |
| November 21, 2025 | 985.3 | 967.05 | 967.05 | 1,047.6 | 945.1 | 15,301 |
| November 20, 2025 | 1,027 | 1,008.8 | 1,008.8 | 1,032 | 1,008.8 | 11,188 |
| November 19, 2025 | 988.3 | 1,010.9 | 1,010.9 | 1,020.46 | 988.3 | 10,409 |
| November 18, 2025 | 1,004.08 | 995.6 | 995.6 | 1,012.4 | 992.4 | 14,094 |
| November 17, 2025 | 1,042.8 | 1,023.8 | 1,023.8 | 1,053.8 | 1,021.2 | 12,613 |
| November 14, 2025 | 1,017.6 | 1,026 | 1,026 | 1,037.8 | 999.4 | 45,834 |
| November 13, 2025 | 1,061 | 1,007.2 | 1,007.2 | 1,073.6 | 1,007.2 | 19,259 |
| November 12, 2025 | 1,067.68 | 1,060.8 | 1,060.8 | 1,083.2 | 1,060.8 | 33,188 |
| November 11, 2025 | 1,067 | 1,050.8 | 1,050.8 | 1,071.65 | 1,050.8 | 21,763 |
| November 10, 2025 | 1,047 | 1,038.2 | 1,038.2 | 1,069.2 | 1,037.8 | 7,919 |
| November 07, 2025 | 1,052 | 1,000.2 | 1,000.2 | 1,053.2 | 1,000.2 | 8,862 |
| November 06, 2025 | 1,055.2 | 1,037.2 | 1,037.2 | 1,057.4 | 1,037.2 | 21,251 |
| November 05, 2025 | 1,028.6 | 1,053.1 | 1,053.1 | 1,053.1 | 1,023.4 | 13,879 |
| November 04, 2025 | 1,023.2 | 1,023.4 | 1,023.4 | 1,036.2 | 1,016.8 | 15,359 |
| November 03, 2025 | 1,034.2 | 1,028 | 1,028 | 1,041.4 | 1,013.14 | 18,035 |
| October 31, 2025 | 1,025.4 | 1,023.5 | 1,023.5 | 1,031.66 | 1,016.6 | 6,470 |
| October 30, 2025 | 1,025.88 | 1,012 | 1,012 | 1,029 | 1,012 | 4,590 |
| October 29, 2025 | 1,014.14 | 1,026.4 | 1,026.4 | 1,030 | 1,011.4 | 9,844 |
| October 28, 2025 | 995 | 1,016 | 1,016 | 1,025 | 995 | 5,883 |
| October 27, 2025 | 1,006.2 | 1,003.6 | 1,003.6 | 1,010.2 | 1,001.2 | 12,752 |
| October 24, 2025 | 983.8 | 1,005.7 | 1,005.7 | 1,005.7 | 983.8 | 8,298 |
| October 23, 2025 | 973.2 | 980.5 | 980.5 | 984.53 | 966.87 | 9,006 |
| October 22, 2025 | 985.23 | 961.5 | 961.5 | 990.3 | 961.5 | 22,559 |
| October 21, 2025 | 989.5 | 973 | 973 | 989.7 | 973 | 4,299 |
| October 20, 2025 | 982.6 | 995.9 | 995.9 | 995.9 | 978.4 | 9,114 |
| October 17, 2025 | 981.8 | 974.35 | 974.35 | 987 | 967.76 | 6,726 |
| October 16, 2025 | 999.8 | 995 | 995 | 1,003.6 | 990.1 | 4,447 |
| October 15, 2025 | 993.4 | 995.35 | 995.35 | 1,003.26 | 974.5 | 5,961 |
| October 14, 2025 | 974.48 | 976.8 | 976.8 | 978.4 | 952.2 | 13,245 |
| October 13, 2025 | 967.05 | 975.95 | 975.95 | 979.2 | 961.5 | 3,412 |
| October 10, 2025 | 990.1 | 966.5 | 966.5 | 990.3 | 966.5 | 40,159 |
| October 09, 2025 | 977.54 | 986.75 | 986.75 | 987.27 | 974.8 | 15,792 |
| October 08, 2025 | 965.3 | 970 | 970 | 970 | 960.3 | 4,579 |
| October 07, 2025 | 967.91 | 960.1 | 960.1 | 974.9 | 954.7 | 7,166 |
| October 06, 2025 | 960.2 | 969.7 | 969.7 | 970.2 | 951.8 | 8,792 |
| October 03, 2025 | 965.52 | 960.3 | 960.3 | 965.52 | 954.3 | 1,606 |
| October 02, 2025 | 956.3 | 954.65 | 954.65 | 959.4 | 949.53 | 6,758 |
| October 01, 2025 | 925.1 | 939.75 | 939.75 | 944.51 | 922.7 | 6,097 |
| September 30, 2025 | 931 | 926.15 | 926.15 | 932.4 | 924.4 | 2,470 |
| September 29, 2025 | 932.08 | 932.3 | 932.3 | 934.2 | 923.28 | 3,411 |
| September 26, 2025 | 931 | 923.25 | 923.25 | 931 | 919.57 | 11,593 |
| September 25, 2025 | 932.4 | 921.7 | 921.7 | 933.5 | 916.7 | 3,133 |
| September 24, 2025 | 924.44 | 933.45 | 933.45 | 933.5 | 921.1 | 5,674 |
| September 23, 2025 | 931.06 | 929.2 | 929.2 | 960.7 | 929.15 | 1,783 |
| September 22, 2025 | 919.1 | 925.45 | 925.45 | 925.58 | 913.1 | 11,041 |
| September 19, 2025 | 925.4 | 917.85 | 917.85 | 931.3 | 915.9 | 13,714 |
| September 18, 2025 | 910 | 915.95 | 915.95 | 918.96 | 909.7 | 25,068 |
| September 17, 2025 | 896.9 | 900.75 | 900.75 | 904.7 | 896.9 | 6,677 |
| September 16, 2025 | 902.3 | 898.3 | 898.3 | 906.9 | 896.8 | 3,265 |
| September 15, 2025 | 896.2 | 904 | 904 | 906.8 | 892.1 | 9,124 |
| September 12, 2025 | 896.8 | 894.6 | 894.6 | 899.3 | 890.6 | 7,388 |