1,585.60
+8.8(+0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,587.3 | 1,585.6 | 1,585.6 | 1,587.3 | 1,581.35 | 20,603 |
| December 03, 2025 | 1,587.29 | 1,576.8 | 1,576.8 | 1,587.7 | 1,575.4 | 21,589 |
| December 02, 2025 | 1,581.8 | 1,583.3 | 1,583.3 | 1,590.95 | 1,581.8 | 15,140 |
| December 01, 2025 | 1,580 | 1,585.1 | 1,585.1 | 1,585.2 | 1,576.4 | 4,646 |
| November 28, 2025 | 1,585.64 | 1,586 | 1,586 | 1,586.35 | 1,582.78 | 1,975 |
| November 27, 2025 | 1,578.1 | 1,573.7 | 1,573.7 | 1,580 | 1,573.7 | 1,985 |
| November 26, 2025 | 1,576.47 | 1,577 | 1,577 | 1,578.4 | 1,571.6 | 15,469 |
| November 25, 2025 | 1,560.21 | 1,561 | 1,561 | 1,561 | 1,555.07 | 15,557 |
| November 24, 2025 | 1,550.85 | 1,564.6 | 1,564.6 | 1,564.6 | 1,544 | 1,640 |
| November 21, 2025 | 1,526.73 | 1,533.8 | 1,533.8 | 1,533.8 | 1,523.06 | 10,675 |
| November 20, 2025 | 1,574.06 | 1,559.6 | 1,559.6 | 1,574.06 | 1,559.6 | 9,341 |
| November 19, 2025 | 1,542.55 | 1,550.8 | 1,550.8 | 1,557.6 | 1,542.55 | 1,864 |
| November 18, 2025 | 1,549.27 | 1,544.4 | 1,544.4 | 1,549.75 | 1,533.8 | 1,860 |
| November 17, 2025 | 1,575.04 | 1,568.2 | 1,568.2 | 1,578.1 | 1,563.6 | 1,059 |
| November 14, 2025 | 1,570 | 1,576 | 1,576 | 1,576 | 1,555.6 | 23,947 |
| November 13, 2025 | 1,592.4 | 1,581 | 1,581 | 1,605.51 | 1,581 | 3,649 |
| November 12, 2025 | 1,605.47 | 1,607.6 | 1,607.6 | 1,611.8 | 1,605.2 | 279 |
| November 11, 2025 | 1,598.14 | 1,589.2 | 1,589.2 | 1,598.14 | 1,589.2 | 4,495 |
| November 10, 2025 | 1,587.16 | 1,583 | 1,583 | 1,589.4 | 1,583 | 13,391 |
| November 07, 2025 | 1,586.4 | 1,556.7 | 1,556.7 | 1,586.4 | 1,565.2 | 11,550 |
| November 06, 2025 | 1,608.69 | 1,581.2 | 1,581.2 | 1,611.6 | 1,581.2 | 4,779 |
| November 05, 2025 | 1,602.55 | 1,609.2 | 1,609.2 | 1,610.84 | 1,601.8 | 8,284 |
| November 04, 2025 | 1,603.2 | 1,611.5 | 1,611.5 | 1,614.94 | 1,602.44 | 5,900 |
| November 03, 2025 | 1,618.81 | 1,611 | 1,611 | 1,622 | 1,607.35 | 6,369 |
| October 31, 2025 | 1,613.36 | 1,612.3 | 1,612.3 | 1,620.6 | 1,611.78 | 7,263 |
| October 30, 2025 | 1,613.8 | 1,621.2 | 1,621.2 | 1,621.2 | 1,613.2 | 5,003 |
| October 29, 2025 | 1,626.24 | 1,618.1 | 1,618.1 | 1,627.8 | 1,618.1 | 9,182 |
| October 28, 2025 | 1,607.2 | 1,617.4 | 1,617.4 | 1,617.4 | 1,605.08 | 2,994 |
| October 27, 2025 | 1,602.58 | 1,601.6 | 1,601.6 | 1,602.58 | 1,598.2 | 2,219 |
| October 24, 2025 | 1,583.53 | 1,595.7 | 1,595.7 | 1,595.7 | 1,583.53 | 26,729 |
| October 23, 2025 | 1,566.85 | 1,571.5 | 1,571.5 | 1,571.5 | 1,563.98 | 719 |
| October 22, 2025 | 1,586.85 | 1,568.4 | 1,568.4 | 1,588.58 | 1,568.4 | 12,147 |
| October 21, 2025 | 1,569.08 | 1,579 | 1,579 | 1,579 | 1,568.31 | 46,712 |
| October 20, 2025 | 1,558.4 | 1,565.6 | 1,565.6 | 1,565.6 | 1,555.5 | 25,098 |
| October 17, 2025 | 1,518.87 | 1,543.5 | 1,543.5 | 1,547.4 | 1,518.87 | 11,234 |
| October 16, 2025 | 1,556.24 | 1,555 | 1,555 | 1,558.4 | 1,553.39 | 16,522 |
| October 15, 2025 | 1,559.2 | 1,557 | 1,557 | 1,566.68 | 1,557 | 179,322 |
| October 14, 2025 | 1,546.8 | 1,552 | 1,552 | 1,552 | 1,540.45 | 73,915 |
| October 13, 2025 | 1,545.4 | 1,551.2 | 1,551.2 | 1,551.2 | 1,540 | 487,382 |
| October 10, 2025 | 1,574.36 | 1,544.2 | 1,544.2 | 1,580 | 1,544.2 | 1.02M |
| October 09, 2025 | 1,570.68 | 1,571.5 | 1,572 | 1,572 | 1,564.2 | 1.07M |
| October 08, 2025 | 1,554.31 | 1,559.8 | 1,559.8 | 1,559.8 | 1,551.89 | 11,149 |
| October 07, 2025 | 1,556.78 | 1,546.6 | 1,546.6 | 1,566 | 1,546.6 | 8,939 |
| October 06, 2025 | 1,552.92 | 1,554.2 | 1,554.2 | 1,564.57 | 1,549.75 | 10,471 |
| October 03, 2025 | 1,550.7 | 1,547.4 | 1,547.4 | 1,551.15 | 1,547.4 | 5,035 |
| October 02, 2025 | 1,537.6 | 1,548.5 | 1,548.5 | 1,552.6 | 1,537.6 | 11,335 |
| October 01, 2025 | 1,522.2 | 1,536 | 1,536 | 1,536 | 1,522.2 | 11,642 |
| September 30, 2025 | 1,532.66 | 1,529 | 1,529 | 1,539.6 | 1,528.2 | 23,189 |
| September 29, 2025 | 1,537.2 | 1,535.4 | 1,535.4 | 1,539.4 | 1,534.84 | 14,026 |
| September 26, 2025 | 1,529.82 | 1,525.2 | 1,525.2 | 1,529.82 | 1,524.31 | 4,545 |
| September 25, 2025 | 1,523.4 | 1,526.8 | 1,526.8 | 1,526.8 | 1,523.4 | 1,275 |
| September 24, 2025 | 1,524.13 | 1,525.9 | 1,525.9 | 1,530.25 | 1,522.01 | 13,435 |
| September 23, 2025 | 1,527.53 | 1,525.3 | 1,525.3 | 1,528.52 | 1,524.8 | 3,627 |
| September 22, 2025 | 1,526.14 | 1,525 | 1,525 | 1,526.55 | 1,519.78 | 24,310 |
| September 19, 2025 | 1,520.13 | 1,520.7 | 1,520.7 | 1,527.15 | 1,518.16 | 16,417 |
| September 18, 2025 | 1,508.68 | 1,520.3 | 1,520.3 | 1,522.4 | 1,505.15 | 26,533 |
| September 17, 2025 | 1,491.8 | 1,493.5 | 1,493.5 | 1,497.4 | 1,490.2 | 20,869 |
| September 16, 2025 | 1,499.29 | 1,489.8 | 1,489.8 | 1,503.95 | 1,487.01 | 16,297 |
| September 15, 2025 | 1,504.33 | 1,502.4 | 1,502.4 | 1,504.8 | 1,497.8 | 20,824 |
| September 12, 2025 | 1,502.93 | 1,503 | 1,503 | 1,506.75 | 1,502.78 | 2,961 |