2,010.50
+29(+1.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,980.4 | 2,010.5 | 2,010.5 | 2,010.5 | 1,980.4 | 1,377 |
| December 03, 2025 | 1,994.8 | 1,981.5 | 1,981.5 | 1,998.2 | 1,981.5 | 1,474 |
| December 02, 2025 | 1,962.2 | 1,977.4 | 1,977.4 | 1,978.4 | 1,957.2 | 7,425 |
| December 01, 2025 | 1,959.4 | 1,957.4 | 1,957.4 | 1,961 | 1,944 | 3,650 |
| November 28, 2025 | 1,938.4 | 1,957 | 1,957 | 1,962 | 1,938.4 | 1,024 |
| November 27, 2025 | 1,948.3 | 1,948.3 | 1,948.3 | 1,948.3 | 1,948.3 | 0 |
| November 26, 2025 | 1,921.8 | 1,942.2 | 1,942.2 | 1,942.2 | 1,921.8 | 13,441 |
| November 25, 2025 | 1,899.6 | 1,895.8 | 1,895.8 | 1,901.8 | 1,893 | 4,014 |
| November 24, 2025 | 1,894.4 | 1,896.3 | 1,896.3 | 1,910 | 1,889.76 | 6,613 |
| November 21, 2025 | 1,890.8 | 1,878 | 1,878 | 1,902.8 | 1,873.4 | 22,941 |
| November 20, 2025 | 1,933.2 | 1,919.7 | 1,919.7 | 1,937.4 | 1,919.7 | 2,451 |
| November 19, 2025 | 1,920.78 | 1,917.9 | 1,917.9 | 1,928.6 | 1,912.6 | 21,941 |
| November 18, 2025 | 1,910.6 | 1,926.2 | 1,918.66 | 1,926.2 | 1,907.2 | 2,178 |
| November 17, 2025 | 1,951.2 | 1,940.9 | 1,940.9 | 1,954.6 | 1,935.4 | 7,501 |
| November 14, 2025 | 1,941.4 | 1,961.4 | 1,961.4 | 1,967.4 | 1,926.4 | 49,758 |
| November 13, 2025 | 1,953 | 1,945.6 | 1,945.6 | 1,954.83 | 1,945.6 | 1,469 |
| November 12, 2025 | 1,978.8 | 1,944.5 | 1,944.5 | 1,983.6 | 1,944.5 | 12,505 |
| November 11, 2025 | 1,923.8 | 1,958.1 | 1,958.1 | 1,972.6 | 1,923 | 2,253 |
| November 10, 2025 | 1,915.33 | 1,911.4 | 1,911.4 | 1,921 | 1,909.53 | 352 |
| November 07, 2025 | 1,891.4 | 1,873.9 | 1,873.9 | 1,891.4 | 1,871.8 | 94 |
| November 06, 2025 | 1,891 | 1,891.6 | 1,891.6 | 1,911.4 | 1,891 | 5,894 |
| November 05, 2025 | 1,858.4 | 1,893.8 | 1,893.8 | 1,893.8 | 1,855.82 | 3,813 |
| November 04, 2025 | 1,840.6 | 1,858.4 | 1,858.4 | 1,858.4 | 1,836.25 | 334 |
| November 03, 2025 | 1,840.6 | 1,848.1 | 1,848.1 | 1,856.2 | 1,840.6 | 8,989 |
| October 31, 2025 | 1,838.6 | 1,831.5 | 1,831.5 | 1,840 | 1,831.5 | 512,456 |
| October 30, 2025 | 1,831.8 | 1,831.3 | 1,831.3 | 1,831.8 | 1,818.8 | 2,464 |
| October 29, 2025 | 1,810.4 | 1,827.5 | 1,827.5 | 1,831.4 | 1,810.4 | 2,336 |
| October 28, 2025 | 1,787.4 | 1,800.8 | 1,800.8 | 1,800.8 | 1,779.76 | 3,869 |
| October 27, 2025 | 1,798 | 1,784.5 | 1,784.5 | 1,798.4 | 1,784.34 | 9,814 |
| October 24, 2025 | 1,769.2 | 1,775.6 | 1,775.6 | 1,785.8 | 1,768.4 | 19,851 |
| October 23, 2025 | 1,748.8 | 1,759.1 | 1,759.1 | 1,762.6 | 1,748 | 13,981 |
| October 22, 2025 | 1,742.4 | 1,739.3 | 1,739.3 | 1,744.8 | 1,738.6 | 27,528 |
| October 21, 2025 | 1,738.2 | 1,739.6 | 1,739.6 | 1,742.06 | 1,738.2 | 8,186 |
| October 20, 2025 | 1,744.7 | 1,744.7 | 1,744.7 | 1,744.7 | 1,744.7 | 0 |
| October 17, 2025 | 1,703.9 | 1,703.9 | 1,703.9 | 1,703.9 | 1,703.9 | 0 |
| October 16, 2025 | 1,700.6 | 1,700.6 | 1,700.6 | 1,700.6 | 1,700.6 | 581 |
| October 15, 2025 | 1,700.4 | 1,701.9 | 1,701.9 | 1,701.9 | 1,700.4 | 370 |
| October 14, 2025 | 1,681 | 1,694.4 | 1,694.4 | 1,694.4 | 1,680.8 | 6,015 |
| October 13, 2025 | 1,690.4 | 1,699.9 | 1,699.9 | 1,699.9 | 1,684.8 | 25,475 |
| October 10, 2025 | 1,691.6 | 1,676.2 | 1,676.2 | 1,691.6 | 1,676.2 | 2,578 |
| October 09, 2025 | 1,740.2 | 1,735 | 1,735 | 1,743.8 | 1,724.6 | 9,648 |
| October 08, 2025 | 1,698.61 | 1,721.7 | 1,721.7 | 1,722 | 1,698.61 | 15,531 |
| October 07, 2025 | 1,737.8 | 1,714.3 | 1,714.3 | 1,737.8 | 1,714.3 | 13,157 |
| October 06, 2025 | 1,746.08 | 1,734.6 | 1,734.6 | 1,746.08 | 1,734.6 | 6,630 |
| October 03, 2025 | 1,741.25 | 1,731.5 | 1,731.5 | 1,741.25 | 1,731.5 | 7,595 |
| October 02, 2025 | 1,756.97 | 1,728.9 | 1,728.9 | 1,759.6 | 1,728.9 | 3,018 |
| October 01, 2025 | 1,775.2 | 1,753.4 | 1,753.4 | 1,781 | 1,753.4 | 5,381 |
| September 30, 2025 | 1,784.87 | 1,772.3 | 1,772.3 | 1,801 | 1,772 | 25,576 |
| September 29, 2025 | 1,774.8 | 1,785.1 | 1,785.1 | 1,791.2 | 1,774.8 | 21,840 |
| September 26, 2025 | 1,768.39 | 1,769.2 | 1,769.2 | 1,774.6 | 1,768.39 | 18,752 |
| September 25, 2025 | 1,791.8 | 1,785.6 | 1,785.6 | 1,797.6 | 1,776.4 | 38,964 |
| September 24, 2025 | 1,785.3 | 1,785.3 | 1,785.3 | 1,785.3 | 1,785.3 | 0 |
| September 23, 2025 | 1,765.8 | 1,788 | 1,788 | 1,794.6 | 1,765.8 | 684 |
| September 22, 2025 | 1,766.4 | 1,750 | 1,750 | 1,769.37 | 1,750 | 6,862 |
| September 19, 2025 | 1,774.2 | 1,770.4 | 1,770.4 | 1,774.2 | 1,765.8 | 17,423 |
| September 18, 2025 | 1,759.8 | 1,761.8 | 1,761.8 | 1,766.78 | 1,756.8 | 30,995 |
| September 17, 2025 | 1,745.8 | 1,745.8 | 1,745.8 | 1,746.8 | 1,733.8 | 10,315 |
| September 16, 2025 | 1,737 | 1,730.1 | 1,730.1 | 1,741 | 1,730.1 | 38,011 |
| September 15, 2025 | 1,716.34 | 1,734 | 1,734 | 1,734 | 1,716.34 | 1,416 |
| September 12, 2025 | 1,703.6 | 1,719.8 | 1,719.8 | 1,719.8 | 1,703.6 | 4,867 |