1,091.00
+28(+2.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,074 | 1,091 | 1,091 | 1,093 | 1,061 | 38.39M |
| December 03, 2025 | 1,045 | 1,063 | 1,063 | 1,072 | 1,038.39 | 23M |
| December 02, 2025 | 1,035 | 1,046 | 1,046 | 1,055 | 1,034.5 | 10.54M |
| December 01, 2025 | 1,053.5 | 1,037 | 1,037 | 1,061.16 | 1,033 | 16.52M |
| November 28, 2025 | 1,062 | 1,068 | 1,068 | 1,078 | 1,060.5 | 9.94M |
| November 27, 2025 | 1,058 | 1,058.5 | 1,058.5 | 1,062 | 1,050.5 | 71.11M |
| November 26, 2025 | 1,054.5 | 1,058 | 1,058 | 1,060 | 1,044 | 15.14M |
| November 25, 2025 | 1,027 | 1,045 | 1,045 | 1,045 | 1,018.5 | 12.55M |
| November 24, 2025 | 1,034 | 1,029 | 1,029 | 1,039.8 | 1,019.5 | 37.01M |
| November 21, 2025 | 1,053 | 1,038 | 1,038 | 1,057 | 1,021 | 31.92M |
| November 20, 2025 | 1,078.5 | 1,079 | 1,079 | 1,102.75 | 1,075.5 | 40.24M |
| November 19, 2025 | 1,066.5 | 1,066.5 | 1,066.5 | 1,080 | 1,050.5 | 43.57M |
| November 18, 2025 | 1,072 | 1,065.05 | 1,065.05 | 1,088.5 | 1,057.5 | 17.52M |
| November 17, 2025 | 1,102.5 | 1,094.5 | 1,094.5 | 1,107 | 1,090.5 | 35.89M |
| November 14, 2025 | 1,094 | 1,106 | 1,106 | 1,112.5 | 1,083 | 19.58M |
| November 13, 2025 | 1,136 | 1,120.5 | 1,120.5 | 1,163.5 | 1,120.5 | 15.91M |
| November 12, 2025 | 1,147 | 1,152.5 | 1,152.5 | 1,162 | 1,136.75 | 12.18M |
| November 11, 2025 | 1,163.5 | 1,152.5 | 1,152.5 | 1,169 | 1,133.5 | 9.42M |
| November 10, 2025 | 1,153 | 1,161 | 1,161 | 1,171.5 | 1,125 | 44.45M |
| November 07, 2025 | 1,126.5 | 1,138.5 | 1,138.5 | 1,142.59 | 1,116.5 | 12.7M |
| November 06, 2025 | 1,160 | 1,131.5 | 1,131.5 | 1,160 | 1,131.5 | 21.34M |
| November 05, 2025 | 1,142 | 1,157 | 1,157 | 1,159 | 1,140.5 | 40.63M |
| November 04, 2025 | 1,148.5 | 1,147.5 | 1,147.5 | 1,159 | 1,137.5 | 37.66M |
| November 03, 2025 | 1,177 | 1,165 | 1,165 | 1,180 | 1,165 | 77.11M |
| October 31, 2025 | 1,173 | 1,167 | 1,167 | 1,181 | 1,156.5 | 8.73M |
| October 30, 2025 | 1,159 | 1,168 | 1,168 | 1,182 | 1,152.5 | 45.38M |
| October 29, 2025 | 1,139 | 1,154.5 | 1,154.5 | 1,162 | 1,126 | 18.51M |
| October 28, 2025 | 1,120 | 1,146 | 1,146 | 1,155.5 | 1,108.5 | 29.69M |
| October 27, 2025 | 1,129.5 | 1,120 | 1,120 | 1,137 | 1,120 | 31.17M |
| October 24, 2025 | 1,122 | 1,118 | 1,118 | 1,123 | 1,094 | 6.67M |
| October 23, 2025 | 1,111 | 1,108.5 | 1,108.5 | 1,118.5 | 1,104 | 12.32M |
| October 22, 2025 | 1,142 | 1,106 | 1,106 | 1,146 | 1,105 | 14.12M |
| October 21, 2025 | 1,134 | 1,134.5 | 1,134.5 | 1,142 | 1,121.5 | 27.69M |
| October 20, 2025 | 1,128.5 | 1,127 | 1,127 | 1,134.5 | 1,121.99 | 31.79M |
| October 17, 2025 | 1,115.5 | 1,103 | 1,103 | 1,125.5 | 1,094 | 15.31M |
| October 16, 2025 | 1,106 | 1,140 | 1,140 | 1,140.5 | 1,105 | 11.16M |
| October 15, 2025 | 1,126 | 1,112.5 | 1,112.5 | 1,128.5 | 1,110 | 10.86M |
| October 14, 2025 | 1,121 | 1,124 | 1,124 | 1,128 | 1,087 | 81.79M |
| October 13, 2025 | 1,138 | 1,128.5 | 1,128.5 | 1,142 | 1,118.5 | 42.17M |
| October 10, 2025 | 1,154.5 | 1,138.5 | 1,138.5 | 1,155 | 1,124 | 14.88M |
| October 09, 2025 | 1,149.5 | 1,155 | 1,155 | 1,166 | 1,137 | 9.26M |
| October 08, 2025 | 1,165 | 1,152.5 | 1,152.5 | 1,174.5 | 1,146.5 | 11.86M |
| October 07, 2025 | 1,154.5 | 1,153.5 | 1,153.5 | 1,161 | 1,146 | 11.65M |
| October 06, 2025 | 1,171 | 1,154.5 | 1,154.5 | 1,174.5 | 1,154.5 | 11.45M |
| October 03, 2025 | 1,175 | 1,168.5 | 1,168.5 | 1,182.5 | 1,168 | 11.46M |
| October 02, 2025 | 1,184.5 | 1,167.5 | 1,167.5 | 1,188 | 1,164 | 10.27M |
| October 01, 2025 | 1,190 | 1,177 | 1,177 | 1,191.46 | 1,155 | 14.28M |
| September 30, 2025 | 1,168 | 1,190 | 1,190 | 1,194 | 1,166 | 15.44M |
| September 29, 2025 | 1,193.5 | 1,163.5 | 1,163.5 | 1,196 | 1,163.5 | 17.3M |
| September 26, 2025 | 1,174.5 | 1,182.5 | 1,182.5 | 1,191 | 1,172 | 14.76M |
| September 25, 2025 | 1,172 | 1,170.5 | 1,170.5 | 1,179 | 1,152.5 | 11.97M |
| September 24, 2025 | 1,173 | 1,173.5 | 1,173.5 | 1,177 | 1,153.59 | 14.4M |
| September 23, 2025 | 1,151.5 | 1,166.5 | 1,166.5 | 1,172 | 1,144 | 10.7M |
| September 22, 2025 | 1,151 | 1,149 | 1,149 | 1,159 | 1,144 | 16.1M |
| September 19, 2025 | 1,146 | 1,150 | 1,150 | 1,154 | 1,133 | 13.19M |
| September 18, 2025 | 1,132.5 | 1,129.5 | 1,129.5 | 1,140 | 1,124.5 | 8.73M |
| September 17, 2025 | 1,130.5 | 1,116 | 1,116 | 1,142 | 1,116 | 15.55M |
| September 16, 2025 | 1,146 | 1,130.5 | 1,130.5 | 1,150 | 1,123.5 | 11.07M |
| September 15, 2025 | 1,135 | 1,145.5 | 1,145.5 | 1,154.5 | 1,134 | 97.14M |
| September 12, 2025 | 1,122 | 1,130 | 1,130 | 1,140.67 | 1,112.25 | 27.44M |