1,335.00
+1.5(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,339.5 | 1,335 | 1,335 | 1,339.5 | 1,331.9 | 43,119 |
| December 03, 2025 | 1,338 | 1,333.5 | 1,333.5 | 1,338 | 1,327.52 | 24,244 |
| December 02, 2025 | 1,327 | 1,333 | 1,333 | 1,338.59 | 1,327 | 22,910 |
| December 01, 2025 | 1,322 | 1,330 | 1,330 | 1,330 | 1,316 | 22,330 |
| November 28, 2025 | 1,325.5 | 1,325.5 | 1,325.5 | 1,327.15 | 1,322.3 | 15,137 |
| November 27, 2025 | 1,321 | 1,319 | 1,319 | 1,323 | 1,317.55 | 6,526 |
| November 26, 2025 | 1,321.5 | 1,322 | 1,322 | 1,324.5 | 1,317.22 | 23,375 |
| November 25, 2025 | 1,308.79 | 1,311.5 | 1,311.5 | 1,311.5 | 1,300.5 | 65,141 |
| November 24, 2025 | 1,309.75 | 1,315.75 | 1,315.75 | 1,315.75 | 1,305.28 | 20,937 |
| November 21, 2025 | 1,290.15 | 1,298.5 | 1,298.5 | 1,298.5 | 1,284.88 | 11,714 |
| November 20, 2025 | 1,326.52 | 1,313 | 1,313 | 1,328 | 1,313 | 73,643 |
| November 19, 2025 | 1,298.5 | 1,306 | 1,306 | 1,311.86 | 1,298 | 14,030 |
| November 18, 2025 | 1,298.5 | 1,299 | 1,299 | 1,303 | 1,290.58 | 88,709 |
| November 17, 2025 | 1,323.24 | 1,316 | 1,316 | 1,325 | 1,311.5 | 36,412 |
| November 14, 2025 | 1,318.9 | 1,323 | 1,323 | 1,323 | 1,306.7 | 34,995 |
| November 13, 2025 | 1,353.14 | 1,328 | 1,328 | 1,355.5 | 1,328 | 22,012 |
| November 12, 2025 | 1,350.27 | 1,352.5 | 1,352.5 | 1,358.05 | 1,348.94 | 31,778 |
| November 11, 2025 | 1,346.15 | 1,339 | 1,339 | 1,346.44 | 1,337.6 | 47,994 |
| November 10, 2025 | 1,339.5 | 1,332.5 | 1,332.5 | 1,343.5 | 1,332.5 | 47,195 |
| November 07, 2025 | 1,335.5 | 1,311.5 | 1,311.5 | 1,338.25 | 1,311.5 | 11,078 |
| November 06, 2025 | 1,355.5 | 1,333 | 1,333 | 1,359.85 | 1,333 | 111,332 |
| November 05, 2025 | 1,350.5 | 1,356.5 | 1,356.5 | 1,358.85 | 1,348.5 | 45,616 |
| November 04, 2025 | 1,351 | 1,356 | 1,356 | 1,360.5 | 1,350.5 | 57,938 |
| November 03, 2025 | 1,360 | 1,356 | 1,356 | 1,363.09 | 1,351.9 | 73,152 |
| October 31, 2025 | 1,354.28 | 1,356.75 | 1,356.75 | 1,362.9 | 1,354.06 | 24,971 |
| October 30, 2025 | 1,358.5 | 1,364 | 1,364 | 1,364.85 | 1,355 | 26,293 |
| October 29, 2025 | 1,369 | 1,360 | 1,360 | 1,372 | 1,358.58 | 18,953 |
| October 28, 2025 | 1,349.5 | 1,361 | 1,361 | 1,361 | 1,349.18 | 9,667 |
| October 27, 2025 | 1,348 | 1,349.5 | 1,349.5 | 1,351 | 1,344 | 28,695 |
| October 24, 2025 | 1,339 | 1,343 | 1,343 | 1,343.63 | 1,337.5 | 18,899 |
| October 23, 2025 | 1,323.5 | 1,326 | 1,326 | 1,326.47 | 1,318.12 | 18,104 |
| October 22, 2025 | 1,338.02 | 1,324.5 | 1,324.5 | 1,339.5 | 1,324.5 | 24,660 |
| October 21, 2025 | 1,326.5 | 1,334 | 1,334 | 1,334.5 | 1,326.15 | 31,471 |
| October 20, 2025 | 1,318 | 1,323 | 1,323 | 1,323.35 | 1,313.23 | 32,722 |
| October 17, 2025 | 1,288 | 1,307 | 1,307 | 1,311.5 | 1,283.5 | 59,995 |
| October 16, 2025 | 1,314.5 | 1,311.5 | 1,311.5 | 1,316 | 1,311.36 | 77,713 |
| October 15, 2025 | 1,321 | 1,316.5 | 1,316.5 | 1,327.5 | 1,316.5 | 63,081 |
| October 14, 2025 | 1,312.5 | 1,315 | 1,315 | 1,315 | 1,307 | 135,092 |
| October 13, 2025 | 1,313.5 | 1,316.75 | 1,316.75 | 1,317.5 | 1,309.22 | 97,366 |
| October 10, 2025 | 1,336.5 | 1,313 | 1,313 | 1,342 | 1,313 | 27,157 |
| October 09, 2025 | 1,331.5 | 1,333.5 | 1,333.5 | 1,333.5 | 1,327.77 | 16,898 |
| October 08, 2025 | 1,320.5 | 1,324.5 | 1,324.5 | 1,324.5 | 1,318.5 | 19,305 |
| October 07, 2025 | 1,325.5 | 1,319.5 | 1,319.5 | 1,331.63 | 1,319.5 | 18,593 |
| October 06, 2025 | 1,330.43 | 1,325 | 1,325 | 1,333.8 | 1,321.64 | 45,213 |
| October 03, 2025 | 1,332 | 1,327 | 1,327 | 1,332 | 1,326.23 | 32,156 |
| October 02, 2025 | 1,320.5 | 1,327 | 1,327 | 1,328.5 | 1,319.5 | 28,361 |
| October 01, 2025 | 1,306 | 1,316.5 | 1,316.5 | 1,316.5 | 1,306 | 23,742 |
| September 30, 2025 | 1,312.86 | 1,314.5 | 1,314.5 | 1,318.6 | 1,312.46 | 14,712 |
| September 29, 2025 | 1,316.5 | 1,317 | 1,317 | 1,320.77 | 1,316.5 | 57,396 |
| September 26, 2025 | 1,308 | 1,306.75 | 1,306.75 | 1,310.5 | 1,303.5 | 77,626 |
| September 25, 2025 | 1,300.94 | 1,303.5 | 1,303.5 | 1,306.5 | 1,298 | 89,243 |
| September 24, 2025 | 1,300.13 | 1,301.5 | 1,301.5 | 1,306.5 | 1,299.68 | 465,476 |
| September 23, 2025 | 1,302.5 | 1,300.5 | 1,300.5 | 1,303.5 | 1,298.5 | 68,377 |
| September 22, 2025 | 1,296.32 | 1,295.5 | 1,295.5 | 1,297.5 | 1,291 | 62,940 |
| September 19, 2025 | 1,295 | 1,293.5 | 1,293.5 | 1,298.5 | 1,293.5 | 17,950 |
| September 18, 2025 | 1,275.5 | 1,295 | 1,295 | 1,296.3 | 1,275.5 | 182,280 |
| September 17, 2025 | 1,261.5 | 1,266.5 | 1,266.5 | 1,266.5 | 1,260.3 | 16,748 |
| September 16, 2025 | 1,268.5 | 1,260 | 1,260 | 1,269.78 | 1,258.15 | 13,924 |
| September 15, 2025 | 1,273.15 | 1,269.5 | 1,269.5 | 1,274 | 1,267.22 | 25,514 |
| September 12, 2025 | 1,276.38 | 1,274.5 | 1,274.5 | 1,279 | 1,274 | 10,550 |