1,122.00
-1.5(-0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 1,121.5 | 1,122 | 1,122 | 1,122 | 1,119.5 | 66,960 |
| December 22, 2025 | 1,131.5 | 1,123.5 | 1,123.5 | 1,131.5 | 1,123.5 | 20 |
| December 19, 2025 | 1,130.9 | 1,132.25 | 1,132.25 | 1,132.25 | 1,130.9 | 18 |
| December 18, 2025 | 1,132 | 1,131.75 | 1,131.75 | 1,132 | 1,127 | 2,134 |
| December 17, 2025 | 1,133.5 | 1,127.75 | 1,127.75 | 1,133.5 | 1,127.75 | 368 |
| December 16, 2025 | 1,124.82 | 1,124.75 | 1,124.75 | 1,125.5 | 1,124.75 | 2,135 |
| December 15, 2025 | 1,129 | 1,128 | 1,128 | 1,129 | 1,128 | 711 |
| December 12, 2025 | 1,131.5 | 1,128.5 | 1,128.5 | 1,131.5 | 1,128.5 | 174 |
| December 11, 2025 | 1,137 | 1,130.5 | 1,130.5 | 1,139 | 1,130 | 2,918 |
| December 10, 2025 | 1,134.5 | 1,136.5 | 1,136.5 | 1,136.5 | 1,134.5 | 1,416 |
| December 09, 2025 | 1,133.5 | 1,135 | 1,135 | 1,135.82 | 1,133.5 | 720 |
| December 08, 2025 | 1,137 | 1,135.5 | 1,135.5 | 1,137 | 1,135.5 | 1,416 |
| December 05, 2025 | 1,136 | 1,136.25 | 1,136.25 | 1,136.25 | 1,136 | 1,416 |
| December 04, 2025 | 1,137.5 | 1,135.75 | 1,135.75 | 1,137.5 | 1,135.75 | 710 |
| December 03, 2025 | 1,142.76 | 1,137.25 | 1,137.25 | 1,142.76 | 1,137.25 | 96 |
| December 02, 2025 | 1,146.5 | 1,149 | 1,149 | 1,149.5 | 1,146.5 | 3,550 |
| December 01, 2025 | 1,142.82 | 1,144.25 | 1,144.25 | 1,144.25 | 1,142.82 | 4 |
| November 28, 2025 | 1,151.5 | 1,149.5 | 1,149.5 | 1,152.49 | 1,147.5 | 6,437 |
| November 27, 2025 | 1,151.26 | 1,149 | 1,149 | 1,151.26 | 1,151.26 | 26 |
| November 26, 2025 | 1,152.5 | 1,149.25 | 1,149.25 | 1,157 | 1,149.25 | 2,124 |
| November 25, 2025 | 1,159.94 | 1,152.25 | 1,152.25 | 1,159.94 | 1,152.25 | 1,404 |
| November 24, 2025 | 1,154.5 | 1,154.5 | 1,154.5 | 1,154.5 | 1,154.5 | 0 |
| November 21, 2025 | 1,152 | 1,152.75 | 1,152.75 | 1,158 | 1,152 | 2,124 |
| November 20, 2025 | 1,151.5 | 1,153 | 1,153 | 1,153 | 1,151.5 | 2,832 |
| November 19, 2025 | 1,146.4 | 1,152.75 | 1,152.75 | 1,152.75 | 1,146.4 | 1,426 |
| November 18, 2025 | 1,144.75 | 1,144.75 | 1,144.75 | 1,144.75 | 1,144.75 | 0 |
| November 17, 2025 | 1,144 | 1,144.5 | 1,144.5 | 1,144.5 | 1,142.5 | 2,832 |
| November 14, 2025 | 1,143.5 | 1,145.25 | 1,145.25 | 1,147.5 | 1,143.5 | 49,248 |
| November 13, 2025 | 1,150 | 1,142.25 | 1,142.25 | 1,150 | 1,142.25 | 1,416 |
| November 12, 2025 | 1,151 | 1,151.5 | 1,151.5 | 1,151.5 | 1,151 | 1,416 |
| November 11, 2025 | 1,147 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147 | 1,416 |
| November 10, 2025 | 1,143 | 1,146 | 1,146 | 1,148 | 1,143 | 716 |
| November 07, 2025 | 1,151 | 1,146 | 1,146 | 1,151 | 1,146 | 1,416 |
| November 06, 2025 | 1,151.5 | 1,151.25 | 1,151.25 | 1,152.82 | 1,151.25 | 711 |
| November 05, 2025 | 1,162 | 1,154 | 1,154 | 1,162 | 1,154 | 0 |
| November 04, 2025 | 1,152 | 1,156.5 | 1,156.5 | 1,156.5 | 1,152 | 1,020 |
| November 03, 2025 | 1,146 | 1,143.5 | 1,143.5 | 1,146 | 1,143.5 | 2 |
| October 31, 2025 | 1,148.5 | 1,148.5 | 1,148.5 | 1,148.5 | 1,148.5 | 0 |
| October 30, 2025 | 1,151.75 | 1,151.75 | 1,151.75 | 1,151.75 | 1,151.75 | 0 |
| October 29, 2025 | 1,154.31 | 1,151.25 | 1,151.25 | 1,154.31 | 1,151.25 | 106 |
| October 28, 2025 | 1,148.82 | 1,147.5 | 1,147.5 | 1,148.82 | 1,147.5 | 2 |
| October 27, 2025 | 1,141 | 1,143.25 | 1,143.25 | 1,143.25 | 1,141 | 12 |
| October 24, 2025 | 1,142.5 | 1,145 | 1,145 | 1,145 | 1,142.5 | 2 |
| October 23, 2025 | 1,142.32 | 1,142.25 | 1,142.25 | 1,142.32 | 1,142.25 | 5 |
| October 22, 2025 | 1,138.25 | 1,138.25 | 1,138.25 | 1,138.25 | 1,138.25 | 0 |
| October 21, 2025 | 1,138.5 | 1,138.25 | 1,138.25 | 1,139.82 | 1,137.02 | 562 |
| October 20, 2025 | 1,129.3 | 1,132.75 | 1,129.3 | 1,132.75 | 1,129.3 | 20 |
| October 17, 2025 | 1,132.5 | 1,133.75 | 1,133.75 | 1,133.75 | 1,131.5 | 2,124 |
| October 16, 2025 | 1,132 | 1,131.5 | 1,131.5 | 1,134.5 | 1,130 | 726 |
| October 15, 2025 | 1,138 | 1,135 | 1,135 | 1,138 | 1,135 | 708 |
| October 14, 2025 | 1,139.26 | 1,137.75 | 1,137.75 | 1,139.26 | 1,136.5 | 14,316 |
| October 13, 2025 | 1,136 | 1,133.5 | 1,133.5 | 1,136 | 1,133.5 | 0 |
| October 10, 2025 | 1,138 | 1,130.75 | 1,130.75 | 1,138 | 1,130.75 | 2,840 |
| October 09, 2025 | 1,127.76 | 1,132.25 | 1,132.25 | 1,132.25 | 1,127.4 | 7 |
| October 08, 2025 | 1,124.3 | 1,126.5 | 1,126.5 | 1,126.5 | 1,124.3 | 2 |
| October 07, 2025 | 1,123.8 | 1,122.25 | 1,122.25 | 1,123.8 | 1,122.25 | 26 |
| October 06, 2025 | 1,124 | 1,119.25 | 1,119.25 | 1,124 | 1,119.25 | 716 |
| October 03, 2025 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 0 |
| October 02, 2025 | 1,120.58 | 1,126.5 | 1,126.5 | 1,126.5 | 1,120.58 | 439 |
| October 01, 2025 | 1,117.5 | 1,118.75 | 1,118.75 | 1,118.75 | 1,117.5 | 7 |