1,970.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,960 | 1,970 | 1,970 | 1,992.64 | 1,960 | 697 |
| December 23, 2025 | 1,966.48 | 1,970 | 1,970 | 1,985 | 1,960 | 9,014 |
| December 22, 2025 | 1,969 | 1,975 | 1,975 | 1,985 | 1,960 | 11,521 |
| December 19, 2025 | 1,975 | 1,985 | 1,985 | 1,985 | 1,950 | 9,246 |
| December 18, 2025 | 1,965 | 1,975 | 1,975 | 1,980 | 1,946.2 | 6,285 |
| December 17, 2025 | 1,978 | 1,960 | 1,960 | 1,990 | 1,950 | 14,487 |
| December 16, 2025 | 1,965 | 1,985 | 1,985 | 1,990 | 1,937.55 | 4,013 |
| December 15, 2025 | 1,965 | 2,006.75 | 2,006.75 | 2,040 | 1,965 | 5,991 |
| December 12, 2025 | 1,970 | 1,990 | 1,990 | 2,060 | 1,960 | 28,219 |
| December 11, 2025 | 1,911.2 | 1,970 | 1,970 | 2,000 | 1,910 | 83,169 |
| December 10, 2025 | 1,843.5 | 1,860 | 1,860 | 1,861.54 | 1,843.5 | 4,587 |
| December 09, 2025 | 1,856 | 1,840 | 1,840 | 1,860 | 1,840 | 6,670 |
| December 08, 2025 | 1,882 | 1,865 | 1,865 | 1,882 | 1,865 | 2,145 |
| December 05, 2025 | 1,925 | 1,875 | 1,875 | 1,925 | 1,865 | 3,171 |
| December 04, 2025 | 1,883.29 | 1,880 | 1,880 | 1,950 | 1,870 | 37,674 |
| December 03, 2025 | 1,850 | 1,870 | 1,870 | 1,895 | 1,850 | 5,669 |
| December 02, 2025 | 1,840 | 1,870 | 1,870 | 1,895 | 1,840 | 3,363 |
| December 01, 2025 | 1,870 | 1,875 | 1,875 | 1,900 | 1,854.1 | 3,776 |
| November 28, 2025 | 1,890 | 1,900 | 1,900 | 1,925 | 1,878.98 | 2,630 |
| November 27, 2025 | 1,880 | 1,880 | 1,880 | 1,925 | 1,878.77 | 4,977 |
| November 26, 2025 | 1,840 | 1,880 | 1,880 | 1,909.11 | 1,840 | 19,261 |
| November 25, 2025 | 1,887.6 | 1,875 | 1,875 | 1,900 | 1,870.22 | 8,274 |
| November 24, 2025 | 1,856.8 | 1,860 | 1,860 | 1,870 | 1,820 | 4,584 |
| November 21, 2025 | 1,885.67 | 1,870 | 1,870 | 1,885.67 | 1,835 | 3,493 |
| November 20, 2025 | 1,838.77 | 1,885 | 1,885 | 1,895 | 1,838.77 | 5,590 |
| November 19, 2025 | 1,786.3 | 1,850 | 1,850 | 1,850 | 1,786.3 | 2,790 |
| November 18, 2025 | 1,850.17 | 1,845 | 1,845 | 1,865 | 1,830 | 3,747 |
| November 17, 2025 | 1,860 | 1,880 | 1,880 | 1,895 | 1,850 | 12,593 |
| November 14, 2025 | 1,855 | 1,910 | 1,910 | 1,910 | 1,830 | 3,160 |
| November 13, 2025 | 1,900 | 1,900 | 1,900 | 1,920 | 1,868 | 12,860 |
| November 12, 2025 | 1,855 | 1,920 | 1,920 | 1,930 | 1,855 | 2,064 |
| November 11, 2025 | 1,860 | 1,890 | 1,890 | 1,900 | 1,840 | 5,769 |
| November 10, 2025 | 1,810 | 1,900 | 1,900 | 1,900 | 1,810 | 8,000 |
| November 07, 2025 | 1,765.2 | 1,810 | 1,810 | 1,810 | 1,750 | 11,745 |
| November 06, 2025 | 1,760 | 1,745 | 1,745 | 1,760 | 1,742.31 | 4,835 |
| November 05, 2025 | 1,755 | 1,755 | 1,755 | 1,760 | 1,745 | 8,125 |
| November 04, 2025 | 1,785 | 1,755 | 1,755 | 1,790 | 1,750 | 2,572 |
| November 03, 2025 | 1,790 | 1,770 | 1,770 | 1,790 | 1,760 | 1,904 |
| October 31, 2025 | 1,750 | 1,780 | 1,780 | 1,795 | 1,742.84 | 8,509 |
| October 30, 2025 | 1,750 | 1,770 | 1,770 | 1,800 | 1,750 | 4,863 |
| October 29, 2025 | 1,750 | 1,780 | 1,779.65 | 1,805 | 1,750 | 11,908 |
| October 28, 2025 | 1,730 | 1,785 | 1,749.9 | 1,810 | 1,730 | 36,398 |
| October 27, 2025 | 1,665 | 1,730 | 1,695.98 | 1,755 | 1,665 | 9,154 |
| October 24, 2025 | 1,655 | 1,750 | 1,715.59 | 1,750 | 1,655 | 9,722 |
| October 23, 2025 | 1,714.87 | 1,715 | 1,681.28 | 1,750 | 1,710 | 11,323 |
| October 22, 2025 | 1,730 | 1,725 | 1,691.08 | 1,739 | 1,720 | 4,013 |
| October 21, 2025 | 1,728.67 | 1,725 | 1,691.08 | 1,735 | 1,715 | 3,775 |
| October 20, 2025 | 1,687.78 | 1,745 | 1,710.69 | 1,750 | 1,680 | 6,764 |
| October 17, 2025 | 1,680 | 1,695 | 1,695 | 1,755 | 1,620 | 16,376 |
| October 16, 2025 | 1,730 | 1,680 | 1,680 | 1,745 | 1,626.75 | 20,420 |
| October 15, 2025 | 1,768.25 | 1,750 | 1,750 | 1,768.25 | 1,735 | 2,091 |
| October 14, 2025 | 1,735 | 1,760 | 1,760 | 1,767.71 | 1,735 | 2,523 |
| October 13, 2025 | 1,765 | 1,765 | 1,765 | 1,770 | 1,730 | 31,249 |
| October 10, 2025 | 1,729.1 | 1,732.5 | 1,732.5 | 1,760 | 1,715 | 34,172 |
| October 09, 2025 | 1,735 | 1,740 | 1,740 | 1,750 | 1,710 | 80,237 |
| October 08, 2025 | 1,680 | 1,710 | 1,710 | 1,762.73 | 1,680 | 79,601 |
| October 07, 2025 | 1,710 | 1,670 | 1,670 | 1,720 | 1,670 | 4,930 |
| October 06, 2025 | 1,724.4 | 1,690 | 1,690 | 1,750 | 1,690 | 17,149 |
| October 03, 2025 | 1,700 | 1,715 | 1,715 | 1,770 | 1,700 | 23,238 |
| October 02, 2025 | 1,770 | 1,695 | 1,695 | 1,770 | 1,695 | 70,655 |