1,474.25
-5.25(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,550 | 1,474.25 | 1,474.25 | 1,550 | 1,469.5 | 704 |
| December 23, 2025 | 1,482.5 | 1,479.5 | 1,479.5 | 1,482.5 | 1,466.21 | 527 |
| December 22, 2025 | 1,480 | 1,459.25 | 1,459.25 | 1,480 | 1,446 | 2,182 |
| December 19, 2025 | 1,483 | 1,505 | 1,505 | 1,513.69 | 1,483 | 30,682 |
| December 18, 2025 | 1,519.5 | 1,475.25 | 1,475.25 | 1,539 | 1,475 | 1,179 |
| December 17, 2025 | 1,479 | 1,516.5 | 1,516.5 | 1,524 | 1,479 | 3,040 |
| December 16, 2025 | 1,528 | 1,523.5 | 1,523.5 | 1,608.38 | 1,506 | 1,665 |
| December 15, 2025 | 1,577.5 | 1,510 | 1,510 | 1,579.5 | 1,510 | 52,519 |
| December 12, 2025 | 1,585 | 1,640.5 | 1,640.5 | 1,640.5 | 1,585 | 130 |
| December 11, 2025 | 1,639 | 1,644.25 | 1,644.25 | 1,644.25 | 1,639 | 60 |
| December 10, 2025 | 1,631 | 1,639.25 | 1,639.25 | 1,639.25 | 1,630.05 | 9,050 |
| December 09, 2025 | 1,683.5 | 1,634.25 | 1,634.25 | 1,683.5 | 1,634.25 | 2,229 |
| December 08, 2025 | 1,621.5 | 1,669.75 | 1,669.75 | 1,669.75 | 1,621.5 | 200 |
| December 05, 2025 | 1,602 | 1,616.5 | 1,616.5 | 1,616.5 | 1,600 | 1,414 |
| December 04, 2025 | 1,629 | 1,629 | 1,629 | 1,631 | 1,621 | 332 |
| December 03, 2025 | 1,654.75 | 1,662.75 | 1,662.75 | 1,662.75 | 1,654.75 | 25,276 |
| December 02, 2025 | 1,731.5 | 1,743 | 1,743 | 1,743 | 1,714 | 1,391 |
| December 01, 2025 | 1,735 | 1,730.5 | 1,730.5 | 1,740 | 1,730.5 | 886 |
| November 28, 2025 | 1,728.5 | 1,720.5 | 1,720.5 | 1,728.5 | 1,720.5 | 80 |
| November 27, 2025 | 1,738 | 1,738 | 1,738 | 1,738 | 1,738 | 0 |
| November 26, 2025 | 1,750 | 1,757 | 1,757 | 1,757 | 1,750 | 400 |
| November 25, 2025 | 1,792.5 | 1,797.25 | 1,797.25 | 1,797.25 | 1,792.5 | 6,126 |
| November 24, 2025 | 1,787 | 1,787.25 | 1,787.25 | 1,787.25 | 1,786.5 | 5,196 |
| November 21, 2025 | 1,931 | 1,916.75 | 1,916.75 | 1,938 | 1,883.5 | 14,667 |
| November 20, 2025 | 1,816.5 | 1,786.25 | 1,786.25 | 1,816.5 | 1,748.55 | 14,381 |
| November 19, 2025 | 1,845.5 | 1,837.25 | 1,837.25 | 1,845.5 | 1,837.25 | 183 |
| November 18, 2025 | 1,834 | 1,852 | 1,852 | 1,891.11 | 1,834 | 13,031 |
| November 17, 2025 | 1,827 | 1,780.75 | 1,780.75 | 1,827 | 1,780.75 | 21,276 |
| November 14, 2025 | 1,907 | 1,826 | 1,826 | 1,943 | 1,826 | 2,984 |
| November 13, 2025 | 1,812.5 | 1,828.75 | 1,828.75 | 1,828.75 | 1,808.5 | 38 |
| November 12, 2025 | 1,704 | 1,747 | 1,747 | 1,749.5 | 1,704 | 607 |
| November 11, 2025 | 1,703.5 | 1,730.25 | 1,730.25 | 1,730.25 | 1,703 | 1,257 |
| November 10, 2025 | 1,696.5 | 1,679.5 | 1,679.5 | 1,703.5 | 1,671 | 240 |
| November 07, 2025 | 1,693.5 | 1,754 | 1,754 | 1,754 | 1,693.5 | 1,442 |
| November 06, 2025 | 1,655 | 1,711.5 | 1,711.5 | 1,711.5 | 1,625 | 3,214 |
| November 05, 2025 | 1,760 | 1,689.25 | 1,689.25 | 1,760 | 1,689.25 | 223 |
| November 04, 2025 | 1,662 | 1,684.25 | 1,684.25 | 1,685 | 1,662 | 1,968 |
| November 03, 2025 | 2,126.66 | 2,126.66 | 2,126.66 | 2,126.66 | 2,126.66 | 4,019 |
| October 31, 2025 | 1,680 | 1,672.25 | 1,672.25 | 1,680 | 1,672.25 | 60 |
| October 30, 2025 | 1,650 | 1,705.75 | 1,705.75 | 1,696 | 1,650 | 4,254 |
| October 29, 2025 | 1,632.5 | 1,644 | 1,644 | 1,648 | 1,630 | 605 |
| October 28, 2025 | 1,663 | 1,614.25 | 1,614.25 | 1,669 | 1,614.25 | 2,381 |
| October 27, 2025 | 1,692.5 | 1,643.5 | 1,643.5 | 1,700 | 1,643.5 | 338 |
| October 24, 2025 | 1,681.5 | 1,706.25 | 1,706.25 | 1,706.25 | 1,672.5 | 12,609 |
| October 23, 2025 | 1,783.5 | 1,746.75 | 1,746.75 | 1,783.5 | 1,745 | 324 |
| October 22, 2025 | 1,680 | 1,729.75 | 1,729.75 | 1,735.5 | 1,680 | 795 |
| October 21, 2025 | 1,702 | 1,677.75 | 1,677.75 | 1,702 | 1,677.75 | 59 |
| October 20, 2025 | 1,708.5 | 1,686 | 1,686 | 1,708.5 | 1,686 | 7 |
| October 17, 2025 | 1,792 | 1,730 | 1,730 | 1,800 | 1,716 | 2,116 |
| October 16, 2025 | 1,717.25 | 1,717.25 | 1,717.25 | 1,717.25 | 1,717.25 | 0 |
| October 15, 2025 | 1,715.5 | 1,715.5 | 1,715.5 | 1,715.5 | 1,715.5 | 0 |
| October 14, 2025 | 1,794 | 1,781.5 | 1,781.5 | 1,794 | 1,781.5 | 740 |
| October 13, 2025 | 1,779 | 1,773 | 1,773 | 1,791.5 | 1,773 | 335 |
| October 10, 2025 | 1,730.5 | 1,776.75 | 1,776.75 | 1,780 | 1,730.5 | 3,518 |
| October 09, 2025 | 1,768.25 | 1,768.25 | 1,768.25 | 1,768.25 | 1,768.25 | 0 |
| October 08, 2025 | 1,752 | 1,733.25 | 1,733.25 | 1,752 | 1,731 | 1,197 |
| October 07, 2025 | 1,668 | 1,695 | 1,695 | 1,695 | 1,668 | 1,643 |
| October 06, 2025 | 1,685.25 | 1,685.25 | 1,685.25 | 1,685.25 | 1,685.25 | 0 |
| October 03, 2025 | 1,748 | 1,748 | 1,748 | 1,748 | 1,748 | 0 |
| October 02, 2025 | 1,629 | 1,682.25 | 1,682.25 | 1,682.25 | 1,596 | 3,665 |