1,887.10
+14.9(+0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,880.43 | 1,887.1 | 1,887.1 | 1,887.1 | 1,880.43 | 10 |
| December 04, 2025 | 1,878.88 | 1,872.2 | 1,872.2 | 1,880.2 | 1,872.2 | 2,391 |
| December 03, 2025 | 1,871.19 | 1,872.7 | 1,872.7 | 1,872.7 | 1,870.75 | 6,263 |
| December 02, 2025 | 1,864.2 | 1,863.3 | 1,863.3 | 1,865.43 | 1,861.33 | 3,648 |
| December 01, 2025 | 1,870.2 | 1,868.7 | 1,868.7 | 1,870.2 | 1,861.34 | 4,050 |
| November 28, 2025 | 1,860.17 | 1,869.1 | 1,869.1 | 1,871.33 | 1,860.17 | 84 |
| November 27, 2025 | 1,860.2 | 1,860.8 | 1,860.8 | 1,862.65 | 1,857.57 | 1,577 |
| November 26, 2025 | 1,858.14 | 1,857.4 | 1,857.4 | 1,859.4 | 1,857.4 | 1,785 |
| November 25, 2025 | 1,834.46 | 1,845.7 | 1,845.7 | 1,845.86 | 1,831.74 | 324 |
| November 24, 2025 | 1,825.74 | 1,840.9 | 1,840.9 | 1,840.9 | 1,825.74 | 299 |
| November 21, 2025 | 1,789.74 | 1,808 | 1,808 | 1,808 | 1,789.74 | 3,445 |
| November 20, 2025 | 1,845.6 | 1,829.8 | 1,829.8 | 1,847 | 1,829.8 | 10,569 |
| November 19, 2025 | 1,821.63 | 1,823.7 | 1,823.7 | 1,825.35 | 1,821.63 | 928 |
| November 18, 2025 | 1,823.95 | 1,818 | 1,818 | 1,825.81 | 1,806.73 | 3,113 |
| November 17, 2025 | 1,861.14 | 1,846 | 1,846 | 1,861.14 | 1,846 | 3,709 |
| November 14, 2025 | 1,845.4 | 1,856.8 | 1,856.8 | 1,856.8 | 1,831.8 | 3,290 |
| November 13, 2025 | 1,878.95 | 1,863.5 | 1,863.5 | 1,878.95 | 1,863.5 | 50 |
| November 12, 2025 | 1,877.14 | 1,878 | 1,878 | 1,878 | 1,877.14 | 56 |
| November 11, 2025 | 1,864.2 | 1,863.2 | 1,863.2 | 1,866.01 | 1,862.37 | 7,567 |
| November 10, 2025 | 1,854.4 | 1,851.1 | 1,851.1 | 1,862.05 | 1,851.1 | 2,171 |
| November 07, 2025 | 1,838.35 | 1,823.9 | 1,823.9 | 1,838.35 | 1,823.8 | 1,840 |
| November 06, 2025 | 1,861.63 | 1,841 | 1,841 | 1,861.63 | 1,840.35 | 2,984 |
| November 05, 2025 | 1,842.57 | 1,855.9 | 1,855.9 | 1,855.9 | 1,842.57 | 22 |
| November 04, 2025 | 1,852.17 | 1,854 | 1,854 | 1,854 | 1,852.17 | 287 |
| November 03, 2025 | 1,873.12 | 1,866.2 | 1,866.2 | 1,880.4 | 1,866.2 | 3,712 |
| October 31, 2025 | 1,875.54 | 1,867.6 | 1,867.6 | 1,875.54 | 1,866 | 6,154 |
| October 30, 2025 | 1,883.99 | 1,889.7 | 1,889.7 | 1,890.46 | 1,883.99 | 454 |
| October 29, 2025 | 1,888.75 | 1,884.3 | 1,884.3 | 1,889.17 | 1,884.3 | 195 |
| October 28, 2025 | 1,878.37 | 1,882.2 | 1,882.2 | 1,882.67 | 1,878.37 | 405 |
| October 27, 2025 | 1,872.39 | 1,874.2 | 1,874.2 | 1,874.2 | 1,866.6 | 12,558 |
| October 24, 2025 | 1,845.35 | 1,859.3 | 1,859.3 | 1,859.3 | 1,845.35 | 81 |
| October 23, 2025 | 1,829.15 | 1,834.2 | 1,834.2 | 1,835.63 | 1,826 | 10,265 |
| October 22, 2025 | 1,845.66 | 1,831.8 | 1,831.8 | 1,845.86 | 1,831.8 | 274 |
| October 21, 2025 | 1,833.75 | 1,841.4 | 1,841.4 | 1,841.4 | 1,833.75 | 18 |
| October 20, 2025 | 1,823.59 | 1,834.9 | 1,834.9 | 1,834.9 | 1,821.75 | 24,457 |
| October 17, 2025 | 1,786.01 | 1,784 | 1,784 | 1,786.01 | 1,784 | 2,159 |
| October 16, 2025 | 1,822.33 | 1,818.5 | 1,818.5 | 1,822.33 | 1,818.5 | 107 |
| October 15, 2025 | 1,820.1 | 1,820.1 | 1,820.1 | 1,820.1 | 1,820.1 | 0 |
| October 14, 2025 | 1,793.9 | 1,793.9 | 1,793.9 | 1,793.9 | 1,793.9 | 0 |
| October 13, 2025 | 1,798.85 | 1,797.1 | 1,797.1 | 1,798.85 | 1,792.74 | 1,640 |
| October 10, 2025 | 1,820.94 | 1,798.2 | 1,798.2 | 1,822.83 | 1,798.2 | 2,197 |
| October 09, 2025 | 1,832.39 | 1,826.7 | 1,826.7 | 1,835.66 | 1,826.7 | 1,567 |
| October 08, 2025 | 1,819.53 | 1,831.2 | 1,831.2 | 1,831.2 | 1,819.53 | 32 |
| October 07, 2025 | 1,827.94 | 1,821.2 | 1,821.2 | 1,827.94 | 1,821.2 | 381 |
| October 06, 2025 | 1,818.46 | 1,824.5 | 1,824.5 | 1,824.5 | 1,818.46 | 132 |
| October 03, 2025 | 1,815.85 | 1,818.9 | 1,818.9 | 1,819.8 | 1,813.95 | 1,337 |
| October 02, 2025 | 1,809.45 | 1,802.9 | 1,802.9 | 1,809.45 | 1,802.9 | 153 |
| October 01, 2025 | 1,780.55 | 1,796.4 | 1,796.4 | 1,796.4 | 1,780.55 | 209 |
| September 30, 2025 | 1,782.11 | 1,784.1 | 1,784.1 | 1,785.33 | 1,781.73 | 19,412 |
| September 29, 2025 | 1,784.34 | 1,787.4 | 1,787.4 | 1,788.87 | 1,784.34 | 73 |
| September 26, 2025 | 1,771.2 | 1,772.2 | 1,772.2 | 1,772.2 | 1,767.15 | 5,173 |
| September 25, 2025 | 1,775.14 | 1,765.4 | 1,765.4 | 1,775.14 | 1,765.4 | 68 |
| September 24, 2025 | 1,789.45 | 1,780.9 | 1,780.9 | 1,789.45 | 1,780.9 | 659 |
| September 23, 2025 | 1,795.89 | 1,794.7 | 1,794.7 | 1,797.65 | 1,794.7 | 152 |
| September 22, 2025 | 1,787 | 1,790.6 | 1,790.6 | 1,790.6 | 1,785.34 | 127 |
| September 19, 2025 | 1,787.34 | 1,784 | 1,784 | 1,788.94 | 1,784 | 6,610 |
| September 18, 2025 | 1,785.4 | 1,792 | 1,792 | 1,795.6 | 1,784 | 18,707 |
| September 17, 2025 | 1,769.86 | 1,773.8 | 1,773.8 | 1,774.74 | 1,768.14 | 195 |
| September 16, 2025 | 1,777.11 | 1,766.5 | 1,766.5 | 1,777.86 | 1,766.5 | 310 |
| September 15, 2025 | 1,773.45 | 1,771.8 | 1,771.8 | 1,773.45 | 1,766.75 | 5,345 |