1,825.50
-4.75(-0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 1,823 | 1,825.5 | 1,825.5 | 1,825.5 | 1,823 | 2,165 |
| December 22, 2025 | 1,835.5 | 1,830.25 | 1,830.25 | 1,835.5 | 1,830.25 | 759 |
| December 19, 2025 | 1,841.5 | 1,841.5 | 1,841.5 | 1,841.5 | 1,841.5 | 866 |
| December 18, 2025 | 1,842 | 1,839.25 | 1,839.25 | 1,842 | 1,839.25 | 1,451 |
| December 17, 2025 | 1,837.25 | 1,837.25 | 1,837.25 | 1,837.25 | 1,837.25 | 0 |
| December 16, 2025 | 1,837 | 1,833 | 1,833 | 1,837 | 1,833 | 1,732 |
| December 15, 2025 | 1,839.5 | 1,838.75 | 1,838.75 | 1,839.5 | 1,838 | 1,299 |
| December 12, 2025 | 1,837 | 1,840.5 | 1,840.5 | 1,840.5 | 1,837 | 866 |
| December 11, 2025 | 1,839.5 | 1,832.5 | 1,832.5 | 1,839.5 | 1,832.5 | 1,299 |
| December 10, 2025 | 1,841.5 | 1,841.5 | 1,841.5 | 1,841.5 | 1,841.5 | 0 |
| December 09, 2025 | 1,840 | 1,843.5 | 1,843.5 | 1,843.5 | 1,840 | 143 |
| December 08, 2025 | 1,842.5 | 1,843.5 | 1,843.5 | 1,843.5 | 1,842.5 | 1,732 |
| December 05, 2025 | 1,839.5 | 1,843.5 | 1,843.5 | 1,843.5 | 1,839.5 | 1,299 |
| December 04, 2025 | 1,841 | 1,840.5 | 1,840.5 | 1,841 | 1,840 | 1,299 |
| December 03, 2025 | 1,842 | 1,842 | 1,842 | 1,842 | 1,842 | 0 |
| December 02, 2025 | 1,861.5 | 1,861.5 | 1,861.5 | 1,861.5 | 1,861.5 | 0 |
| December 01, 2025 | 1,858.11 | 1,857.5 | 1,857.5 | 1,858.11 | 1,857.5 | 2,722 |
| November 28, 2025 | 1,860.5 | 1,856.5 | 1,856.5 | 1,860.5 | 1,856.5 | 866 |
| November 27, 2025 | 1,854 | 1,854 | 1,854 | 1,854 | 1,854 | 0 |
| November 26, 2025 | 1,866 | 1,856.5 | 1,856.5 | 1,866 | 1,856.5 | 866 |
| November 25, 2025 | 1,873.5 | 1,863.75 | 1,863.75 | 1,873.5 | 1,863.75 | 866 |
| November 24, 2025 | 1,875.5 | 1,874.5 | 1,874.5 | 1,875.5 | 1,874.5 | 433 |
| November 21, 2025 | 1,874 | 1,876 | 1,876 | 1,881.5 | 1,874 | 1,732 |
| November 20, 2025 | 1,876.5 | 1,874.5 | 1,874.5 | 1,877 | 1,874.5 | 1,732 |
| November 19, 2025 | 1,866.5 | 1,875.5 | 1,875.5 | 1,875.5 | 1,866.5 | 1,732 |
| November 18, 2025 | 1,862 | 1,866.5 | 1,866.5 | 1,866.5 | 1,862 | 2,165 |
| November 17, 2025 | 1,860.5 | 1,859.5 | 1,859.5 | 1,863 | 1,859.5 | 1,727 |
| November 14, 2025 | 1,861.5 | 1,861.5 | 1,861.5 | 1,861.5 | 1,861.5 | 866 |
| November 13, 2025 | 1,864.5 | 1,856.5 | 1,856.5 | 1,864.5 | 1,856.5 | 866 |
| November 12, 2025 | 1,866.25 | 1,866.25 | 1,866.25 | 1,866.25 | 1,866.25 | 0 |
| November 11, 2025 | 1,861.5 | 1,860 | 1,860 | 1,861.5 | 1,860 | 866 |
| November 10, 2025 | 1,860.5 | 1,861.25 | 1,861.25 | 1,861.25 | 1,858 | 1,299 |
| November 07, 2025 | 1,866.5 | 1,861.5 | 1,861.5 | 1,866.5 | 1,861.5 | 866 |
| November 06, 2025 | 1,873 | 1,869 | 1,869 | 1,873 | 1,869 | 930 |
| November 05, 2025 | 1,875.5 | 1,875.5 | 1,875.5 | 1,875.5 | 1,875.5 | 0 |
| November 04, 2025 | 1,877 | 1,877 | 1,877 | 1,877 | 1,877 | 0 |
| November 03, 2025 | 1,861 | 1,861 | 1,861 | 1,861 | 1,861 | 0 |
| October 31, 2025 | 1,861 | 1,862.5 | 1,862.5 | 1,862.5 | 1,861 | 433 |
| October 30, 2025 | 1,853.5 | 1,860.75 | 1,860.75 | 1,860.75 | 1,853.5 | 1,299 |
| October 29, 2025 | 1,850.75 | 1,850.75 | 1,850.75 | 1,850.75 | 1,850.75 | 0 |
| October 28, 2025 | 1,844.5 | 1,844.5 | 1,844.5 | 1,844.5 | 1,844.5 | 0 |
| October 27, 2025 | 1,839.01 | 1,837.5 | 1,837.5 | 1,839.01 | 1,837.5 | 1,576 |
| October 24, 2025 | 1,836.99 | 1,842 | 1,842 | 1,842 | 1,836.99 | 2,018 |
| October 23, 2025 | 1,836 | 1,839.5 | 1,839.5 | 1,839.5 | 1,836 | 866 |
| October 22, 2025 | 1,840 | 1,833 | 1,833 | 1,840 | 1,833 | 6,037 |
| October 21, 2025 | 1,829.5 | 1,829.5 | 1,829.5 | 1,829.5 | 1,829.5 | 0 |
| October 20, 2025 | 1,824.5 | 1,824.5 | 1,824.5 | 1,824.5 | 1,824.5 | 0 |
| October 17, 2025 | 1,823.5 | 1,829 | 1,829 | 1,829 | 1,823.5 | 1,299 |
| October 16, 2025 | 1,824.5 | 1,823 | 1,823 | 1,824.5 | 1,821.4 | 4,515 |
| October 15, 2025 | 1,833.5 | 1,827 | 1,827 | 1,833.5 | 1,827 | 1,299 |
| October 14, 2025 | 1,841 | 1,841 | 1,841 | 1,841 | 1,841 | 0 |
| October 13, 2025 | 1,834.75 | 1,834.75 | 1,834.75 | 1,834.75 | 1,834.75 | 0 |
| October 10, 2025 | 1,835.5 | 1,830.75 | 1,830.75 | 1,835.5 | 1,830.75 | 866 |
| October 09, 2025 | 1,827 | 1,836 | 1,836 | 1,836 | 1,827 | 866 |
| October 08, 2025 | 1,820.75 | 1,820.75 | 1,820.75 | 1,820.75 | 1,820.75 | 0 |
| October 07, 2025 | 1,815 | 1,815.75 | 1,815.75 | 1,815.75 | 1,815 | 102 |
| October 06, 2025 | 1,814.5 | 1,811.5 | 1,811.5 | 1,814.5 | 1,811.5 | 433 |
| October 03, 2025 | 1,816.5 | 1,812 | 1,812 | 1,816.5 | 1,812 | 866 |
| October 02, 2025 | 1,809.5 | 1,819.75 | 1,819.75 | 1,819.75 | 1,809.5 | 433 |
| October 01, 2025 | 1,811.5 | 1,811 | 1,811 | 1,811.5 | 1,807 | 3,542 |