2,163.00
-26(-1.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2,181 | 2,163 | 2,163 | 2,197 | 2,163 | 3.61M |
| December 04, 2025 | 2,210 | 2,189 | 2,189 | 2,215 | 2,165 | 2.52M |
| December 03, 2025 | 2,230 | 2,227 | 2,227 | 2,240 | 2,197 | 2.09M |
| December 02, 2025 | 2,220 | 2,227 | 2,227 | 2,241 | 2,207 | 4.59M |
| December 01, 2025 | 2,163 | 2,206 | 2,206 | 2,212.83 | 2,158 | 5.03M |
| November 28, 2025 | 2,210 | 2,198 | 2,198 | 2,221 | 2,171 | 3.63M |
| November 27, 2025 | 2,189 | 2,202 | 2,202 | 2,205 | 2,165 | 3.16M |
| November 26, 2025 | 2,149 | 2,192 | 2,192 | 2,193 | 2,102 | 7.21M |
| November 25, 2025 | 2,134 | 2,151 | 2,151 | 2,160 | 2,118 | 2.78M |
| November 24, 2025 | 2,181 | 2,128 | 2,128 | 2,188.03 | 2,128 | 18.54M |
| November 21, 2025 | 2,183 | 2,176 | 2,176 | 2,191 | 2,166 | 6.57M |
| November 20, 2025 | 2,200 | 2,186 | 2,186 | 2,242 | 2,186 | 5.53M |
| November 19, 2025 | 2,230 | 2,193 | 2,193 | 2,238 | 2,193 | 5.44M |
| November 18, 2025 | 2,236 | 2,226 | 2,226 | 2,255 | 2,200 | 4.16M |
| November 17, 2025 | 2,230 | 2,251 | 2,251 | 2,279 | 2,223.53 | 14.41M |
| November 14, 2025 | 2,227 | 2,227 | 2,227 | 2,250 | 2,204 | 5.55M |
| November 13, 2025 | 2,250 | 2,263 | 2,263 | 2,304 | 2,225 | 10.92M |
| November 12, 2025 | 2,170 | 2,307 | 2,307 | 2,307 | 2,139 | 9.95M |
| November 11, 2025 | 1,971.5 | 1,974.5 | 1,974.5 | 2,009 | 1,944 | 3.67M |
| November 10, 2025 | 1,872 | 1,943 | 1,943 | 1,957 | 1,843 | 3.51M |
| November 07, 2025 | 1,899.5 | 1,868.5 | 1,868.5 | 1,917.5 | 1,862 | 2.23M |
| November 06, 2025 | 1,907.5 | 1,902 | 1,902 | 1,927 | 1,888.5 | 2.72M |
| November 05, 2025 | 1,889.5 | 1,887 | 1,887 | 1,896.5 | 1,859.45 | 3.62M |
| November 04, 2025 | 1,897 | 1,888 | 1,888 | 1,905.5 | 1,870.5 | 2.4M |
| November 03, 2025 | 1,915 | 1,900.5 | 1,900.5 | 1,918.5 | 1,892 | 1.95M |
| October 31, 2025 | 1,918.5 | 1,916 | 1,916 | 1,930 | 1,914 | 1.87M |
| October 30, 2025 | 1,898 | 1,924.5 | 1,924.5 | 1,931.5 | 1,891.5 | 3.7M |
| October 29, 2025 | 1,880.5 | 1,900 | 1,900 | 1,902 | 1,868.42 | 3M |
| October 28, 2025 | 1,891 | 1,889.5 | 1,889.5 | 1,900 | 1,858 | 2.21M |
| October 27, 2025 | 1,901 | 1,883.5 | 1,883.5 | 1,908 | 1,862.5 | 1.99M |
| October 24, 2025 | 1,910 | 1,903 | 1,903 | 1,910.5 | 1,866.5 | 3.17M |
| October 23, 2025 | 1,896 | 1,908.5 | 1,908.5 | 1,915 | 1,888 | 1.65M |
| October 22, 2025 | 1,900 | 1,904 | 1,904 | 1,921.5 | 1,896 | 2.29M |
| October 21, 2025 | 1,871.5 | 1,893.5 | 1,893.5 | 1,898 | 1,871.5 | 2.8M |
| October 20, 2025 | 1,882 | 1,871.5 | 1,871.5 | 1,891 | 1,869 | 4.68M |
| October 17, 2025 | 1,863 | 1,878.5 | 1,878.5 | 1,879.5 | 1,845 | 13.97M |
| October 16, 2025 | 1,849.5 | 1,864.5 | 1,864.5 | 1,864.5 | 1,830 | 3.31M |
| October 15, 2025 | 1,819 | 1,838.5 | 1,838.5 | 1,841.5 | 1,808 | 2.95M |
| October 14, 2025 | 1,819.5 | 1,807.5 | 1,807.5 | 1,825 | 1,798.5 | 1.95M |
| October 13, 2025 | 1,818 | 1,818 | 1,818 | 1,818.56 | 1,794.5 | 1.73M |
| October 10, 2025 | 1,829.5 | 1,821 | 1,821 | 1,841.78 | 1,817.78 | 1.92M |
| October 09, 2025 | 1,792 | 1,817 | 1,817 | 1,817 | 1,787 | 3.55M |
| October 08, 2025 | 1,773.5 | 1,784.5 | 1,784.5 | 1,797 | 1,760 | 3.69M |
| October 07, 2025 | 1,784.5 | 1,771.5 | 1,771.5 | 1,786.5 | 1,767.5 | 2.84M |
| October 06, 2025 | 1,750 | 1,774 | 1,774 | 1,791.5 | 1,745.5 | 1.68M |
| October 03, 2025 | 1,734 | 1,748.5 | 1,748.5 | 1,748.5 | 1,725 | 1.63M |
| October 02, 2025 | 1,691.5 | 1,732.5 | 1,732.5 | 1,749.5 | 1,686.5 | 3.9M |
| October 01, 2025 | 1,748.5 | 1,766.5 | 1,766.5 | 1,771.34 | 1,735.5 | 3.19M |
| September 30, 2025 | 1,714.5 | 1,741.5 | 1,741.5 | 1,746.5 | 1,707 | 1.93M |
| September 29, 2025 | 1,721 | 1,718 | 1,718 | 1,728 | 1,713 | 2.12M |
| September 26, 2025 | 1,713.5 | 1,718 | 1,718 | 1,722 | 1,706 | 2.33M |
| September 25, 2025 | 1,722 | 1,709.5 | 1,709.5 | 1,731.5 | 1,709.5 | 3.58M |
| September 24, 2025 | 1,711.5 | 1,727.5 | 1,727.5 | 1,734 | 1,710 | 3.43M |
| September 23, 2025 | 1,699.5 | 1,705 | 1,705 | 1,726.5 | 1,699 | 2M |
| September 22, 2025 | 1,668.5 | 1,698 | 1,698 | 1,698.5 | 1,664 | 3.38M |
| September 19, 2025 | 1,660 | 1,667 | 1,667 | 1,668.5 | 1,652 | 5.34M |
| September 18, 2025 | 1,663.5 | 1,665.5 | 1,665.5 | 1,677 | 1,655.5 | 2.48M |
| September 17, 2025 | 1,660.5 | 1,667 | 1,667 | 1,682.5 | 1,655.5 | 1.5M |
| September 16, 2025 | 1,678 | 1,660 | 1,660 | 1,680.5 | 1,651.5 | 2.08M |
| September 15, 2025 | 1,674.5 | 1,672.5 | 1,672.5 | 1,688.5 | 1,662 | 1.94M |