1,025.00
-5(-0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,025 | 1,025 | 1,025 | 1,060 | 1,005 | 26,114 |
| December 03, 2025 | 1,044.05 | 1,025 | 1,025 | 1,055 | 1,005 | 21,467 |
| December 02, 2025 | 1,016 | 1,035 | 1,035 | 1,035 | 986 | 35,805 |
| December 01, 2025 | 1,000 | 1,010 | 1,010 | 1,020 | 994 | 35,220 |
| November 28, 2025 | 984 | 1,015 | 1,015 | 1,015 | 984 | 43,375 |
| November 27, 2025 | 1,010 | 1,005 | 1,005 | 1,010 | 996 | 13,448 |
| November 26, 2025 | 986.3 | 1,010 | 1,010 | 1,020 | 974 | 126,286 |
| November 25, 2025 | 966.24 | 984 | 984 | 1,000 | 958 | 70,205 |
| November 24, 2025 | 968 | 964 | 964 | 1,005 | 958 | 36,630 |
| November 21, 2025 | 1,010 | 964 | 964 | 1,010 | 958 | 23,713 |
| November 20, 2025 | 1,010 | 1,010 | 1,010 | 1,030 | 1,005 | 22,486 |
| November 19, 2025 | 991.56 | 1,020 | 1,020 | 1,025 | 980 | 21,194 |
| November 18, 2025 | 1,000 | 992 | 992 | 1,000 | 976 | 53,804 |
| November 17, 2025 | 1,050 | 1,000 | 1,000 | 1,050 | 988 | 76,630 |
| November 14, 2025 | 1,017 | 1,005 | 1,005 | 1,020 | 989.76 | 28,737 |
| November 13, 2025 | 1,005 | 1,020 | 1,020 | 1,025 | 996 | 24,113 |
| November 12, 2025 | 1,005 | 1,010 | 1,010 | 1,025 | 1,000 | 35,594 |
| November 11, 2025 | 1,010 | 1,010 | 1,010 | 1,020 | 982 | 40,840 |
| November 10, 2025 | 966 | 1,010 | 1,010 | 1,010 | 966 | 33,982 |
| November 07, 2025 | 974 | 980 | 980 | 988 | 970 | 15,546 |
| November 06, 2025 | 972 | 980 | 980 | 990 | 968 | 37,755 |
| November 05, 2025 | 992 | 972 | 972 | 992 | 958 | 45,795 |
| November 04, 2025 | 969.03 | 970 | 970 | 970 | 952 | 31,004 |
| November 03, 2025 | 992 | 968 | 968 | 992 | 956 | 50,803 |
| October 31, 2025 | 970 | 974 | 974 | 978 | 956 | 121,926 |
| October 30, 2025 | 968 | 964 | 964 | 968 | 952 | 28,886 |
| October 29, 2025 | 956 | 956 | 956 | 970 | 946 | 38,318 |
| October 28, 2025 | 950 | 960 | 960 | 966 | 950 | 34,705 |
| October 27, 2025 | 930 | 956 | 956 | 990 | 930 | 105,227 |
| October 24, 2025 | 926 | 940 | 940 | 958 | 926 | 50,850 |
| October 23, 2025 | 910 | 922 | 922 | 944 | 908 | 82,494 |
| October 22, 2025 | 904 | 914 | 914 | 930 | 876 | 82,504 |
| October 21, 2025 | 878 | 888 | 888 | 892 | 858 | 125,223 |
| October 20, 2025 | 870 | 860 | 860 | 876 | 832 | 418,447 |
| October 17, 2025 | 900 | 884 | 884 | 900 | 846 | 178,112 |
| October 16, 2025 | 906 | 908 | 908 | 936 | 875.03 | 188,212 |
| October 15, 2025 | 912 | 906 | 906 | 924 | 894.78 | 146,426 |
| October 14, 2025 | 922 | 916 | 916 | 950 | 912 | 147,546 |
| October 13, 2025 | 928 | 938 | 938 | 956 | 896.42 | 368,560 |
| October 10, 2025 | 1,000 | 948 | 948 | 1,000 | 940 | 284,152 |
| October 09, 2025 | 1,050 | 966 | 966 | 1,075 | 942 | 768,896 |
| October 08, 2025 | 1,210 | 1,210 | 1,210 | 1,245 | 1,195 | 332,367 |
| October 07, 2025 | 1,176.55 | 1,185 | 1,185 | 1,195 | 1,165 | 31,028 |
| October 06, 2025 | 1,152.25 | 1,185 | 1,185 | 1,195 | 1,143.3 | 84,711 |
| October 03, 2025 | 1,150 | 1,150 | 1,150 | 1,170 | 1,150 | 30,676 |
| October 02, 2025 | 1,150 | 1,165 | 1,165 | 1,180 | 1,150 | 48,936 |
| October 01, 2025 | 1,125 | 1,165 | 1,165 | 1,180 | 1,125 | 59,698 |
| September 30, 2025 | 1,151.6 | 1,145 | 1,145 | 1,155 | 1,125 | 32,438 |
| September 29, 2025 | 1,115 | 1,135 | 1,135 | 1,150 | 1,115 | 56,073 |
| September 26, 2025 | 1,111.69 | 1,135 | 1,135 | 1,140 | 1,095 | 48,660 |
| September 25, 2025 | 1,080 | 1,100 | 1,100 | 1,120 | 1,075 | 71,351 |
| September 24, 2025 | 1,111.1 | 1,115 | 1,115 | 1,120 | 1,095 | 31,544 |
| September 23, 2025 | 1,090 | 1,115 | 1,115 | 1,120 | 1,070 | 78,935 |
| September 22, 2025 | 992 | 1,080 | 1,080 | 1,090 | 992 | 137,407 |
| September 19, 2025 | 1,032.5 | 1,015 | 1,015 | 1,050 | 1,010 | 76,463 |
| September 18, 2025 | 1,047.75 | 1,030 | 1,030 | 1,055 | 1,007 | 40,492 |
| September 17, 2025 | 1,000 | 1,040 | 1,040 | 1,045 | 1,000 | 64,044 |
| September 16, 2025 | 1,040 | 1,025 | 1,025 | 1,070 | 1,012.01 | 26,658 |
| September 15, 2025 | 1,030 | 1,040 | 1,040 | 1,045 | 1,025 | 43,143 |
| September 12, 2025 | 1,030 | 1,030 | 1,030 | 1,050 | 1,005 | 77,435 |