1,592.00
+12(+0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,572 | 1,592 | 1,592 | 1,596 | 1,572 | 312,940 |
| December 03, 2025 | 1,574 | 1,580 | 1,580 | 1,592 | 1,574 | 338,995 |
| December 02, 2025 | 1,570 | 1,586 | 1,586 | 1,590 | 1,570 | 318,066 |
| December 01, 2025 | 1,580 | 1,584 | 1,584 | 1,590 | 1,572 | 353,361 |
| November 28, 2025 | 1,580 | 1,594 | 1,594 | 1,598 | 1,580 | 328,038 |
| November 27, 2025 | 1,584.39 | 1,582 | 1,582 | 1,602 | 1,582 | 178,853 |
| November 26, 2025 | 1,586 | 1,598 | 1,598 | 1,600 | 1,584 | 263,350 |
| November 25, 2025 | 1,560 | 1,584 | 1,584 | 1,584 | 1,560 | 301,073 |
| November 24, 2025 | 1,558 | 1,572 | 1,572 | 1,582 | 1,558 | 448,557 |
| November 21, 2025 | 1,544.83 | 1,560 | 1,560 | 1,566 | 1,542.06 | 600,392 |
| November 20, 2025 | 1,540 | 1,570 | 1,570 | 1,584 | 1,540 | 536,513 |
| November 19, 2025 | 1,544 | 1,540 | 1,540 | 1,558 | 1,535.97 | 603,873 |
| November 18, 2025 | 1,558 | 1,536 | 1,536 | 1,558 | 1,534 | 846,984 |
| November 17, 2025 | 1,582 | 1,572 | 1,572 | 1,594 | 1,572 | 397,673 |
| November 14, 2025 | 1,606 | 1,588 | 1,588 | 1,610 | 1,572.21 | 495,143 |
| November 13, 2025 | 1,630 | 1,610 | 1,610 | 1,638.96 | 1,610 | 972,732 |
| November 12, 2025 | 1,604 | 1,636 | 1,636 | 1,644 | 1,604 | 2.6M |
| November 11, 2025 | 1,522 | 1,528 | 1,528 | 1,532.61 | 1,514 | 408,172 |
| November 10, 2025 | 1,512 | 1,512 | 1,512 | 1,528 | 1,510 | 269,608 |
| November 07, 2025 | 1,534 | 1,498 | 1,498 | 1,534 | 1,498 | 625,904 |
| November 06, 2025 | 1,550 | 1,528 | 1,528 | 1,552 | 1,528 | 418,326 |
| November 05, 2025 | 1,526 | 1,546 | 1,546 | 1,548.31 | 1,526 | 415,383 |
| November 04, 2025 | 1,544 | 1,542 | 1,542 | 1,546 | 1,526.73 | 458,130 |
| November 03, 2025 | 1,550 | 1,542 | 1,542 | 1,554 | 1,536.36 | 443,623 |
| October 31, 2025 | 1,550 | 1,546 | 1,546 | 1,552 | 1,542.94 | 485,188 |
| October 30, 2025 | 1,544 | 1,548 | 1,548 | 1,550 | 1,535.39 | 716,397 |
| October 29, 2025 | 1,566 | 1,544 | 1,544 | 1,566 | 1,542.34 | 392,016 |
| October 28, 2025 | 1,550 | 1,560 | 1,560 | 1,563.52 | 1,546.44 | 287,463 |
| October 27, 2025 | 1,544.94 | 1,556 | 1,556 | 1,562 | 1,544.94 | 362,940 |
| October 24, 2025 | 1,544 | 1,550 | 1,550 | 1,552 | 1,536.08 | 272,014 |
| October 23, 2025 | 1,537.71 | 1,536 | 1,536 | 1,552 | 1,532 | 514,072 |
| October 22, 2025 | 1,534 | 1,544 | 1,544 | 1,546 | 1,522 | 491,098 |
| October 21, 2025 | 1,514 | 1,532 | 1,532 | 1,532.02 | 1,514 | 385,077 |
| October 20, 2025 | 1,518 | 1,514 | 1,514 | 1,518 | 1,505.57 | 392,744 |
| October 17, 2025 | 1,493.43 | 1,508 | 1,508 | 1,514 | 1,484 | 324,027 |
| October 16, 2025 | 1,506 | 1,520 | 1,520 | 1,522 | 1,504 | 327,550 |
| October 15, 2025 | 1,528 | 1,514 | 1,514 | 1,528 | 1,510.04 | 291,985 |
| October 14, 2025 | 1,511.25 | 1,510 | 1,510 | 1,518 | 1,500.5 | 331,686 |
| October 13, 2025 | 1,508 | 1,524 | 1,524 | 1,530 | 1,508 | 2M |
| October 10, 2025 | 1,540 | 1,512 | 1,512 | 1,548 | 1,512 | 354,741 |
| October 09, 2025 | 1,548 | 1,542 | 1,542 | 1,560 | 1,542 | 664,355 |
| October 08, 2025 | 1,546 | 1,554 | 1,554 | 1,556 | 1,546 | 386,560 |
| October 07, 2025 | 1,542 | 1,546 | 1,546 | 1,562 | 1,542 | 306,792 |
| October 06, 2025 | 1,546 | 1,546 | 1,546 | 1,564 | 1,544.11 | 336,861 |
| October 03, 2025 | 1,538.19 | 1,550 | 1,550 | 1,552 | 1,538.08 | 372,537 |
| October 02, 2025 | 1,530 | 1,534 | 1,534 | 1,544 | 1,528 | 706,974 |
| October 01, 2025 | 1,538 | 1,530 | 1,530 | 1,538 | 1,520 | 315,556 |
| September 30, 2025 | 1,524 | 1,534 | 1,534 | 1,540 | 1,523.48 | 234,651 |
| September 29, 2025 | 1,520 | 1,532 | 1,532 | 1,538 | 1,520 | 285,235 |
| September 26, 2025 | 1,524.03 | 1,524 | 1,524 | 1,530 | 1,518 | 363,950 |
| September 25, 2025 | 1,522 | 1,522 | 1,522 | 1,534 | 1,518 | 606,749 |
| September 24, 2025 | 1,532 | 1,534 | 1,534 | 1,540.25 | 1,530.1 | 334,928 |
| September 23, 2025 | 1,528 | 1,542 | 1,542 | 1,544 | 1,525.19 | 490,011 |
| September 22, 2025 | 1,532 | 1,526 | 1,526 | 1,538 | 1,524 | 346,059 |
| September 19, 2025 | 1,518 | 1,536 | 1,536 | 1,539 | 1,518 | 846,424 |
| September 18, 2025 | 1,506.39 | 1,524 | 1,524 | 1,530 | 1,500 | 308,044 |
| September 17, 2025 | 1,498 | 1,508 | 1,508 | 1,510 | 1,498 | 572,280 |
| September 16, 2025 | 1,501.76 | 1,502 | 1,502 | 1,512 | 1,497.23 | 351,536 |
| September 15, 2025 | 1,514 | 1,506 | 1,506 | 1,514 | 1,504 | 1.64M |
| September 12, 2025 | 1,502.6 | 1,506 | 1,506 | 1,516 | 1,502 | 228,498 |