1,052.50
-66.5(-5.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,047.5 | 1,052.5 | 1,052.5 | 1,070 | 1,014 | 74,515 |
| December 03, 2025 | 1,225 | 1,119 | 1,119 | 1,232 | 1,093.5 | 68,223 |
| December 02, 2025 | 1,243.5 | 1,281.5 | 1,281.5 | 1,320.41 | 1,178.5 | 31,517 |
| December 01, 2025 | 1,255 | 1,244.25 | 1,244.25 | 1,269 | 1,194.5 | 38,402 |
| November 28, 2025 | 1,242 | 1,222 | 1,222 | 1,261.5 | 1,198 | 59,774 |
| November 27, 2025 | 1,264 | 1,261.5 | 1,261.5 | 1,289.5 | 1,245.5 | 4,951 |
| November 26, 2025 | 1,289 | 1,310.5 | 1,310.5 | 1,339 | 1,260 | 70,286 |
| November 25, 2025 | 1,353 | 1,380 | 1,380 | 1,449.5 | 1,323.5 | 125,764 |
| November 24, 2025 | 1,606.5 | 1,351.5 | 1,351.5 | 1,623.5 | 1,321.5 | 79,847 |
| November 21, 2025 | 1,645 | 1,683.5 | 1,683.5 | 1,780.5 | 1,539 | 132,367 |
| November 20, 2025 | 1,455 | 1,390.5 | 1,390.5 | 1,487.5 | 1,260 | 154,462 |
| November 19, 2025 | 1,560 | 1,498.5 | 1,498.5 | 1,582 | 1,450.5 | 38,027 |
| November 18, 2025 | 1,518 | 1,542 | 1,542 | 1,657.5 | 1,473.5 | 145,783 |
| November 17, 2025 | 1,489 | 1,370.75 | 1,370.75 | 1,611.5 | 1,370.5 | 71,086 |
| November 14, 2025 | 1,670 | 1,483.5 | 1,483.5 | 1,811 | 1,470.5 | 247,614 |
| November 13, 2025 | 1,298.5 | 1,509 | 1,509 | 1,535 | 1,290 | 233,160 |
| November 12, 2025 | 1,216.5 | 1,310.75 | 1,310.75 | 1,330.5 | 1,204.5 | 93,414 |
| November 11, 2025 | 1,216.5 | 1,278.5 | 1,278.5 | 1,281.5 | 1,204 | 99,354 |
| November 10, 2025 | 1,221.5 | 1,176 | 1,176 | 1,293.5 | 1,146.5 | 86,572 |
| November 07, 2025 | 1,134 | 1,340.5 | 1,340.5 | 1,375 | 1,117.5 | 290,303 |
| November 06, 2025 | 1,101 | 1,242 | 1,242 | 1,257.5 | 1,053.5 | 163,346 |
| November 05, 2025 | 1,233.5 | 1,175.5 | 1,175.5 | 1,272.5 | 1,160 | 58,293 |
| November 04, 2025 | 1,116 | 1,183.75 | 1,183.75 | 1,220 | 1,113 | 91,028 |
| November 03, 2025 | 1,169 | 1,069.5 | 1,069.5 | 1,181.5 | 1,030 | 117,294 |
| October 31, 2025 | 1,270 | 1,188.5 | 1,188.5 | 1,270 | 1,151.5 | 104,235 |
| October 30, 2025 | 1,160.5 | 1,267.5 | 1,267.5 | 1,306.5 | 1,147.5 | 176,479 |
| October 29, 2025 | 1,126 | 1,155 | 1,155 | 1,170.5 | 1,107 | 66,001 |
| October 28, 2025 | 1,185.5 | 1,098 | 1,098 | 1,215 | 1,095 | 131,569 |
| October 27, 2025 | 1,322.5 | 1,151.5 | 1,151.5 | 1,334 | 1,151.5 | 176,137 |
| October 24, 2025 | 1,265.5 | 1,329.5 | 1,329.5 | 1,346.5 | 1,230 | 117,534 |
| October 23, 2025 | 1,481 | 1,404 | 1,404 | 1,571.5 | 1,404 | 168,500 |
| October 22, 2025 | 1,286 | 1,386.5 | 1,386.5 | 1,401 | 1,286 | 65,636 |
| October 21, 2025 | 1,289.5 | 1,273.5 | 1,273.5 | 1,309 | 1,255 | 41,895 |
| October 20, 2025 | 1,298 | 1,300.75 | 1,300.75 | 1,320 | 1,244 | 103,442 |
| October 17, 2025 | 1,545.5 | 1,397.75 | 1,397.75 | 1,579.5 | 1,326 | 174,946 |
| October 16, 2025 | 1,394 | 1,376.5 | 1,376.5 | 1,409.5 | 1,344.5 | 71,386 |
| October 15, 2025 | 1,426.5 | 1,361.25 | 1,361.25 | 1,442 | 1,334.5 | 61,958 |
| October 14, 2025 | 1,477.5 | 1,504.75 | 1,504.75 | 1,565 | 1,473 | 103,565 |
| October 13, 2025 | 1,533 | 1,509 | 1,509 | 1,581 | 1,475.04 | 76,302 |
| October 10, 2025 | 1,453.5 | 1,542.75 | 1,542.75 | 1,559 | 1,368 | 159,263 |
| October 09, 2025 | 1,421 | 1,499.5 | 1,499.5 | 1,521 | 1,408.5 | 88,853 |
| October 08, 2025 | 1,444 | 1,445.25 | 1,445.25 | 1,530.5 | 1,394.5 | 100,582 |
| October 07, 2025 | 1,261.5 | 1,363 | 1,363 | 1,394.5 | 1,261.5 | 102,129 |
| October 06, 2025 | 1,455 | 1,353.5 | 1,353.5 | 1,475 | 1,341.5 | 77,999 |
| October 03, 2025 | 1,409.5 | 1,529 | 1,529 | 1,579 | 1,357.5 | 160,339 |
| October 02, 2025 | 1,228 | 1,351 | 1,351 | 1,363.5 | 1,116.5 | 243,424 |
| October 01, 2025 | 1,466.5 | 1,313.25 | 1,313.25 | 1,475.5 | 1,274.5 | 133,809 |
| September 30, 2025 | 1,446.5 | 1,478 | 1,478 | 1,489 | 1,420 | 72,277 |
| September 29, 2025 | 1,434 | 1,437.25 | 1,437.25 | 1,453.5 | 1,343 | 215,698 |
| September 26, 2025 | 1,670 | 1,585.25 | 1,585.25 | 1,762.5 | 1,534 | 117,878 |
| September 25, 2025 | 1,450 | 1,630.5 | 1,630.5 | 1,661 | 1,434 | 113,101 |
| September 24, 2025 | 1,623.5 | 1,501.5 | 1,501.5 | 1,634 | 1,488 | 59,486 |
| September 23, 2025 | 1,552 | 1,579.25 | 1,579.25 | 1,595 | 1,487 | 71,528 |
| September 22, 2025 | 1,596 | 1,474.5 | 1,474.5 | 1,640 | 1,440 | 119,758 |
| September 19, 2025 | 1,773.5 | 1,687.25 | 1,687.25 | 1,773.5 | 1,616 | 65,698 |
| September 18, 2025 | 1,607.5 | 1,674.5 | 1,674.5 | 1,707 | 1,562.5 | 119,602 |
| September 17, 2025 | 1,706 | 1,753.25 | 1,753.25 | 1,842.5 | 1,689.5 | 62,816 |
| September 16, 2025 | 1,758 | 1,743 | 1,743 | 1,860 | 1,707.5 | 76,261 |
| September 15, 2025 | 1,995.5 | 1,670.25 | 1,670.25 | 2,059.5 | 1,659.5 | 187,899 |
| September 12, 2025 | 2,641 | 2,467 | 2,467 | 2,718 | 2,467 | 88,178 |