1,370.00
-10(-0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,370 | 1,380 | 1,380 | 1,380 | 1,370 | 1,412 |
| December 03, 2025 | 1,370 | 1,380 | 1,380 | 1,380 | 1,370 | 1,412 |
| December 02, 2025 | 1,410 | 1,380 | 1,380 | 1,450 | 1,350 | 1,412 |
| December 01, 2025 | 1,440 | 1,430 | 1,430 | 1,479.3 | 1,430 | 388 |
| November 28, 2025 | 1,479.3 | 1,445 | 1,479.3 | 1,479.3 | 1,445 | 538 |
| November 27, 2025 | 1,440 | 1,445 | 1,445 | 1,480 | 1,440 | 5 |
| November 26, 2025 | 1,440 | 1,445 | 1,445 | 1,445 | 1,440 | 15,568 |
| November 25, 2025 | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | 15,568 |
| November 24, 2025 | 1,415 | 1,445 | 1,445 | 1,445 | 1,415 | 556 |
| November 21, 2025 | 1,450 | 1,450 | 1,450 | 1,450 | 1,410 | 22 |
| November 20, 2025 | 1,450 | 1,450 | 1,450 | 1,474.8 | 1,440 | 3,604 |
| November 19, 2025 | 1,415 | 1,450 | 1,450 | 1,450 | 1,415 | 4,280 |
| November 18, 2025 | 1,450 | 1,450 | 1,450 | 1,450 | 1,425.62 | 3,070 |
| November 17, 2025 | 1,460 | 1,450 | 1,450 | 1,490 | 1,450 | 3 |
| November 14, 2025 | 1,460 | 1,460 | 1,460 | 1,460 | 1,457.21 | 684 |
| November 13, 2025 | 1,460 | 1,460 | 1,460 | 1,460 | 1,440.67 | 1,282 |
| November 12, 2025 | 1,460 | 1,460 | 1,460 | 1,460 | 1,420 | 6 |
| November 11, 2025 | 1,460 | 1,460 | 1,460 | 1,460 | 1,449.05 | 600 |
| November 10, 2025 | 1,450 | 1,460 | 1,460 | 1,460 | 1,450 | 20,000 |
| November 07, 2025 | 1,450 | 1,455 | 1,455 | 1,500 | 1,400 | 8,542 |
| November 06, 2025 | 1,450 | 1,450 | 1,450 | 1,500 | 1,450 | 152 |
| November 05, 2025 | 1,450 | 1,450 | 1,450 | 1,500 | 1,450 | 6,755 |
| November 04, 2025 | 1,450 | 1,440 | 1,438.78 | 1,500 | 1,400 | 1,012 |
| November 03, 2025 | 1,450 | 1,440 | 1,438.78 | 1,481 | 1,400 | 904 |
| October 31, 2025 | 1,450 | 1,450 | 1,440.41 | 1,481 | 1,450 | 880 |
| October 30, 2025 | 1,400 | 1,450 | 1,440.41 | 1,450 | 1,400 | 1,101 |
| October 29, 2025 | 1,450 | 1,450 | 1,440.41 | 1,450 | 1,400 | 3,250 |
| October 28, 2025 | 1,430 | 1,420 | 1,410.61 | 1,500 | 1,380 | 1,487 |
| October 27, 2025 | 1,430 | 1,430 | 1,420.54 | 1,430 | 1,430 | 63,800 |
| October 24, 2025 | 1,430 | 1,480 | 1,470.21 | 1,480 | 1,430 | 2,200 |
| October 23, 2025 | 1,430 | 1,430 | 1,420.54 | 1,450 | 1,380 | 21 |
| October 22, 2025 | 1,430 | 1,450 | 1,440.41 | 1,450 | 1,430 | 1,014 |
| October 21, 2025 | 1,430 | 1,430 | 1,420.54 | 1,462 | 1,380 | 1,014 |
| October 20, 2025 | 1,420 | 1,420 | 1,410.61 | 1,420 | 1,380 | 7,800 |
| October 17, 2025 | 1,430 | 1,420 | 1,420 | 1,451.47 | 1,348.8 | 4,561 |
| October 16, 2025 | 1,430 | 1,430 | 1,430 | 1,460 | 1,400 | 3,863 |
| October 15, 2025 | 1,430 | 1,430 | 1,430 | 1,460 | 1,400 | 1,290 |
| October 14, 2025 | 1,430 | 1,430 | 1,430 | 1,460 | 1,400 | 2,857 |
| October 13, 2025 | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 168 |
| October 10, 2025 | 1,430 | 1,430 | 1,430 | 1,451 | 1,430 | 1,000 |
| October 09, 2025 | 1,430 | 1,430 | 1,430 | 1,453 | 1,430 | 2,753 |
| October 08, 2025 | 1,430 | 1,450 | 1,450 | 1,460 | 1,400 | 25 |
| October 07, 2025 | 1,430 | 1,430 | 1,430 | 1,460 | 1,400 | 791 |
| October 06, 2025 | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 76,012 |
| October 03, 2025 | 1,430 | 1,430 | 1,430 | 1,453.4 | 1,400 | 5,678 |
| October 02, 2025 | 1,430 | 1,400 | 1,400 | 1,430 | 1,400 | 3,400 |
| October 01, 2025 | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 37,700 |
| September 30, 2025 | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 1,300 |
| September 29, 2025 | 1,390 | 1,420 | 1,420 | 1,460 | 1,390 | 135 |
| September 26, 2025 | 1,420 | 1,420 | 1,420 | 1,454.29 | 1,393.71 | 13,814 |
| September 25, 2025 | 1,420 | 1,440 | 1,440 | 1,454.29 | 1,420 | 968 |
| September 24, 2025 | 1,410 | 1,420 | 1,420 | 1,480 | 1,410 | 706 |
| September 23, 2025 | 1,410 | 1,410 | 1,410 | 1,450 | 1,410 | 48 |
| September 22, 2025 | 1,400 | 1,410 | 1,410 | 1,435.1 | 1,370 | 5,870 |
| September 19, 2025 | 1,436.5 | 1,405 | 1,405 | 1,440 | 1,380.37 | 20,638 |
| September 18, 2025 | 1,410 | 1,405 | 1,405 | 1,410 | 1,380 | 6,152 |
| September 17, 2025 | 1,410 | 1,410 | 1,410 | 1,410 | 1,410 | 11,200 |
| September 16, 2025 | 1,345 | 1,410 | 1,410 | 1,410 | 1,320 | 782 |
| September 15, 2025 | 1,345 | 1,350 | 1,350 | 1,350 | 1,320 | 13,151 |
| September 12, 2025 | 1,345 | 1,345 | 1,345 | 1,354 | 1,345 | 192 |