1,330.25
+8.75(+0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,326.07 | 1,330.25 | 1,330.25 | 1,330.5 | 1,326.07 | 2,286 |
| December 23, 2025 | 1,317.52 | 1,321.5 | 1,321.5 | 1,321.5 | 1,317.52 | 32,944 |
| December 22, 2025 | 1,328.82 | 1,321.5 | 1,321.5 | 1,332.5 | 1,321.5 | 83,858 |
| December 19, 2025 | 1,317.85 | 1,329 | 1,329 | 1,335.5 | 1,316.8 | 90,345 |
| December 18, 2025 | 1,306.96 | 1,309.97 | 1,309.97 | 1,310.5 | 1,302.5 | 12,491 |
| December 17, 2025 | 1,316.13 | 1,300 | 1,300 | 1,317.61 | 1,299.52 | 53,578 |
| December 16, 2025 | 1,303.5 | 1,298.5 | 1,298.5 | 1,304.11 | 1,298.5 | 19,573 |
| December 15, 2025 | 1,318.94 | 1,322.75 | 1,322.75 | 1,323.5 | 1,317.5 | 68,997 |
| December 12, 2025 | 1,332 | 1,316.75 | 1,316.75 | 1,333.03 | 1,316.75 | 33,302 |
| December 11, 2025 | 1,319.38 | 1,324.5 | 1,324.5 | 1,325 | 1,319.38 | 53,420 |
| December 10, 2025 | 1,330.78 | 1,332 | 1,332 | 1,332.98 | 1,329.5 | 94,730 |
| December 09, 2025 | 1,327.58 | 1,326 | 1,326 | 1,327.58 | 1,322.9 | 10,156 |
| December 08, 2025 | 1,331 | 1,325.5 | 1,325.5 | 1,334.5 | 1,325.5 | 10,693 |
| December 05, 2025 | 1,333 | 1,333.5 | 1,333.5 | 1,338.98 | 1,333 | 9,519 |
| December 04, 2025 | 1,322 | 1,321.25 | 1,321.25 | 1,324 | 1,318.99 | 32,289 |
| December 03, 2025 | 1,326.98 | 1,316.25 | 1,316.25 | 1,326.99 | 1,316.25 | 16,249 |
| December 02, 2025 | 1,334.3 | 1,330.5 | 1,330.5 | 1,335.5 | 1,330.5 | 5,810 |
| December 01, 2025 | 1,325 | 1,331.5 | 1,331.5 | 1,332 | 1,323 | 15,743 |
| November 28, 2025 | 1,323 | 1,324.75 | 1,324.75 | 1,326 | 1,321 | 149,871 |
| November 27, 2025 | 1,327.28 | 1,324.5 | 1,324.5 | 1,328.23 | 1,324.5 | 25,512 |
| November 26, 2025 | 1,323.07 | 1,327 | 1,327 | 1,327.5 | 1,320.45 | 813,176 |
| November 25, 2025 | 1,312.08 | 1,309.25 | 1,309.25 | 1,313.5 | 1,304.72 | 12,023 |
| November 24, 2025 | 1,304.5 | 1,315.5 | 1,315.5 | 1,319.5 | 1,299.5 | 137,400 |
| November 21, 2025 | 1,297.5 | 1,297.5 | 1,297.5 | 1,299.5 | 1,289.18 | 548,283 |
| November 20, 2025 | 1,342 | 1,327.25 | 1,327.25 | 1,343.56 | 1,327.25 | 46,684 |
| November 19, 2025 | 1,321 | 1,327.75 | 1,327.75 | 1,333.5 | 1,321 | 36,395 |
| November 18, 2025 | 1,321 | 1,325 | 1,325 | 1,325.5 | 1,315.71 | 26,248 |
| November 17, 2025 | 1,350.45 | 1,342.75 | 1,342.75 | 1,350.5 | 1,340.5 | 109,325 |
| November 14, 2025 | 1,342.5 | 1,358 | 1,358 | 1,358 | 1,332.5 | 127,118 |
| November 13, 2025 | 1,375.65 | 1,358.75 | 1,358.75 | 1,376 | 1,358.5 | 80,578 |
| November 12, 2025 | 1,370.5 | 1,370 | 1,370 | 1,378 | 1,367.5 | 3.49M |
| November 11, 2025 | 1,365.39 | 1,364 | 1,364 | 1,366.5 | 1,364 | 32,414 |
| November 10, 2025 | 1,361 | 1,354 | 1,354 | 1,362.5 | 1,354 | 15,076 |
| November 07, 2025 | 1,346 | 1,321.5 | 1,321.5 | 1,346.5 | 1,321.5 | 32,311 |
| November 06, 2025 | 1,365.5 | 1,349.5 | 1,349.5 | 1,368.5 | 1,349.5 | 118,858 |
| November 05, 2025 | 1,352.5 | 1,368.75 | 1,368.75 | 1,368.75 | 1,352.5 | 93,650 |
| November 04, 2025 | 1,356.5 | 1,361 | 1,361 | 1,361.48 | 1,356 | 169,388 |
| November 03, 2025 | 1,370 | 1,366 | 1,366 | 1,372.5 | 1,365.48 | 38,424 |
| October 31, 2025 | 1,355 | 1,346.5 | 1,346.5 | 1,355.5 | 1,346.5 | 75,690 |
| October 30, 2025 | 1,347.5 | 1,352.25 | 1,352.25 | 1,352.25 | 1,346.52 | 43,840 |
| October 29, 2025 | 1,367.5 | 1,361.25 | 1,361.25 | 1,367.5 | 1,356.03 | 10,985 |
| October 28, 2025 | 1,324.5 | 1,339.25 | 1,339.25 | 1,339.25 | 1,324 | 34,235 |
| October 27, 2025 | 1,340.5 | 1,339 | 1,339 | 1,341 | 1,336.5 | 94,159 |
| October 24, 2025 | 1,324 | 1,328 | 1,328 | 1,329.5 | 1,318.5 | 18,487 |
| October 23, 2025 | 1,305.5 | 1,311.75 | 1,311.75 | 1,311.99 | 1,301.5 | 76,942 |
| October 22, 2025 | 1,310.1 | 1,298.75 | 1,298.75 | 1,310.1 | 1,298.75 | 98,553 |
| October 21, 2025 | 1,308.45 | 1,303 | 1,303 | 1,308.45 | 1,300.5 | 68,751 |
| October 20, 2025 | 1,302 | 1,309.5 | 1,309.5 | 1,310.98 | 1,298.5 | 31,370 |
| October 17, 2025 | 1,276.5 | 1,287.5 | 1,287.5 | 1,290.98 | 1,269 | 29,668 |
| October 16, 2025 | 1,291.15 | 1,294.25 | 1,294.25 | 1,294.5 | 1,288.5 | 11,354 |
| October 15, 2025 | 1,284 | 1,282.5 | 1,282.5 | 1,287.98 | 1,282.5 | 37,891 |
| October 14, 2025 | 1,267.94 | 1,268.5 | 1,268.5 | 1,269 | 1,258 | 92,878 |
| October 13, 2025 | 1,276.5 | 1,280.75 | 1,280.75 | 1,280.75 | 1,274.49 | 35,219 |
| October 10, 2025 | 1,294.3 | 1,261 | 1,261 | 1,295.52 | 1,261 | 16,327 |
| October 09, 2025 | 1,297.5 | 1,296.25 | 1,296.25 | 1,300 | 1,292.95 | 71,518 |
| October 08, 2025 | 1,279.5 | 1,290 | 1,290 | 1,290 | 1,279 | 61,399 |
| October 07, 2025 | 1,280 | 1,279.25 | 1,279.25 | 1,291 | 1,279.25 | 53,756 |
| October 06, 2025 | 1,272.05 | 1,274.75 | 1,274.75 | 1,276.47 | 1,272.05 | 42,930 |
| October 03, 2025 | 1,272 | 1,269.75 | 1,269.75 | 1,275 | 1,269.52 | 24,512 |
| October 02, 2025 | 1,268 | 1,266.5 | 1,266.5 | 1,270.5 | 1,266.5 | 14,593 |