1,360.00
+4.5(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,363.5 | 1,371 | 1,371 | 1,380 | 1,358 | 1.96M |
| December 03, 2025 | 1,365.5 | 1,355.5 | 1,355.5 | 1,367 | 1,328.5 | 727,073 |
| December 02, 2025 | 1,371 | 1,361 | 1,361 | 1,390 | 1,357.67 | 1.85M |
| December 01, 2025 | 1,389 | 1,373.5 | 1,373.5 | 1,392 | 1,364.5 | 8.69M |
| November 28, 2025 | 1,391 | 1,393 | 1,393 | 1,393 | 1,379.5 | 1.49M |
| November 27, 2025 | 1,371 | 1,388 | 1,388 | 1,397.5 | 1,365.5 | 1.62M |
| November 26, 2025 | 1,313 | 1,361 | 1,361 | 1,376.5 | 1,281 | 2.17M |
| November 25, 2025 | 1,261.5 | 1,292.5 | 1,292.5 | 1,292.5 | 1,248.5 | 1.96M |
| November 24, 2025 | 1,242 | 1,261.5 | 1,261.5 | 1,269.5 | 1,241.5 | 2.56M |
| November 21, 2025 | 1,238.5 | 1,235 | 1,235 | 1,242.5 | 1,225 | 1.28M |
| November 20, 2025 | 1,269.5 | 1,259.5 | 1,259.5 | 1,279 | 1,259 | 943,208 |
| November 19, 2025 | 1,296.5 | 1,260.5 | 1,260.5 | 1,300 | 1,260 | 1.68M |
| November 18, 2025 | 1,271.5 | 1,298.5 | 1,298.5 | 1,298.5 | 1,268 | 1.5M |
| November 17, 2025 | 1,308.5 | 1,302 | 1,302 | 1,322.5 | 1,302 | 2.66M |
| November 14, 2025 | 1,321 | 1,306.5 | 1,306.5 | 1,321 | 1,274.5 | 1.75M |
| November 13, 2025 | 1,352.5 | 1,341.5 | 1,341.5 | 1,370 | 1,340 | 1.46M |
| November 12, 2025 | 1,354 | 1,353.5 | 1,353.5 | 1,360.5 | 1,344.16 | 1.76M |
| November 11, 2025 | 1,357 | 1,351 | 1,351 | 1,364 | 1,341.5 | 642,640 |
| November 10, 2025 | 1,343 | 1,343.5 | 1,343.5 | 1,350.5 | 1,325.5 | 2.62M |
| November 07, 2025 | 1,325.5 | 1,309.5 | 1,309.5 | 1,333.5 | 1,303.5 | 2.05M |
| November 06, 2025 | 1,331 | 1,319.5 | 1,319.5 | 1,336 | 1,314 | 3.78M |
| November 05, 2025 | 1,313 | 1,329.5 | 1,329.5 | 1,337.5 | 1,299 | 1.23M |
| November 04, 2025 | 1,295.5 | 1,310 | 1,310 | 1,320.5 | 1,274.47 | 1.2M |
| November 03, 2025 | 1,306 | 1,308 | 1,308 | 1,314.5 | 1,295 | 3.66M |
| October 31, 2025 | 1,320.5 | 1,297.5 | 1,297.5 | 1,321.5 | 1,296 | 1.35M |
| October 30, 2025 | 1,329.5 | 1,320.5 | 1,320.5 | 1,337.7 | 1,313.25 | 1.01M |
| October 29, 2025 | 1,349.5 | 1,330 | 1,330 | 1,359 | 1,318 | 2.59M |
| October 28, 2025 | 1,367 | 1,349 | 1,349 | 1,373 | 1,349 | 680,017 |
| October 27, 2025 | 1,346.5 | 1,369 | 1,369 | 1,378.5 | 1,330 | 615,141 |
| October 24, 2025 | 1,341.5 | 1,339 | 1,339 | 1,344.5 | 1,317 | 808,375 |
| October 23, 2025 | 1,334.5 | 1,331 | 1,331 | 1,360.82 | 1,290.75 | 1.61M |
| October 22, 2025 | 1,336.5 | 1,353 | 1,353 | 1,368.51 | 1,326.5 | 1.39M |
| October 21, 2025 | 1,320.5 | 1,330.5 | 1,330.5 | 1,334.5 | 1,318 | 4.01M |
| October 20, 2025 | 1,314.5 | 1,322 | 1,322 | 1,333 | 1,311 | 643,105 |
| October 17, 2025 | 1,318.5 | 1,303.5 | 1,303.5 | 1,318.5 | 1,270.65 | 1.2M |
| October 16, 2025 | 1,355.5 | 1,343.5 | 1,343.5 | 1,358.5 | 1,332.5 | 507,616 |
| October 15, 2025 | 1,369.5 | 1,350.5 | 1,350.5 | 1,377 | 1,347 | 957,004 |
| October 14, 2025 | 1,332 | 1,357.5 | 1,357.5 | 1,362 | 1,324 | 1.28M |
| October 13, 2025 | 1,329.5 | 1,347.5 | 1,347.5 | 1,356.5 | 1,327 | 3.61M |
| October 10, 2025 | 1,313 | 1,325 | 1,325 | 1,336 | 1,303 | 921,766 |
| October 09, 2025 | 1,306.5 | 1,312 | 1,312 | 1,314.5 | 1,292 | 1M |
| October 08, 2025 | 1,298 | 1,306.5 | 1,306.5 | 1,307 | 1,292 | 1.13M |
| October 07, 2025 | 1,274 | 1,284.5 | 1,284.5 | 1,313 | 1,274 | 1.08M |
| October 06, 2025 | 1,290 | 1,293.5 | 1,293.5 | 1,310 | 1,284 | 882,065 |
| October 03, 2025 | 1,288 | 1,291.5 | 1,291.5 | 1,302.5 | 1,282 | 930,931 |
| October 02, 2025 | 1,284.5 | 1,283 | 1,283 | 1,288 | 1,270.5 | 716,193 |
| October 01, 2025 | 1,263.5 | 1,278.5 | 1,278.5 | 1,284 | 1,255.5 | 1.13M |
| September 30, 2025 | 1,250 | 1,270 | 1,270 | 1,273 | 1,246 | 1.4M |
| September 29, 2025 | 1,257.5 | 1,249 | 1,249 | 1,257.5 | 1,236 | 1.33M |
| September 26, 2025 | 1,242 | 1,234 | 1,234 | 1,251 | 1,230.5 | 1.27M |
| September 25, 2025 | 1,238 | 1,239.5 | 1,239.5 | 1,251 | 1,224.5 | 1.95M |
| September 24, 2025 | 1,254.5 | 1,252.5 | 1,252.5 | 1,263.5 | 1,237.5 | 744,263 |
| September 23, 2025 | 1,288 | 1,253.5 | 1,253.5 | 1,289.48 | 1,253.5 | 2.45M |
| September 22, 2025 | 1,245 | 1,286 | 1,286 | 1,286 | 1,243 | 888,687 |
| September 19, 2025 | 1,268.5 | 1,249.5 | 1,249.5 | 1,268.5 | 1,239 | 2.44M |
| September 18, 2025 | 1,247.5 | 1,259.5 | 1,259.5 | 1,262.5 | 1,243.5 | 811,229 |
| September 17, 2025 | 1,248 | 1,250 | 1,250 | 1,259.5 | 1,239.5 | 764,025 |
| September 16, 2025 | 1,268.5 | 1,238.5 | 1,238.5 | 1,272 | 1,233 | 2.76M |
| September 15, 2025 | 1,276 | 1,267 | 1,267 | 1,276 | 1,254 | 4.75M |
| September 12, 2025 | 1,249.5 | 1,251 | 1,251 | 1,260.5 | 1,243 | 728,241 |