1,600.30
-2.7(-0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,589.8 | 1,600.3 | 1,600.3 | 1,600.3 | 1,589.8 | 189 |
| December 03, 2025 | 1,603 | 1,603 | 1,603 | 1,603 | 1,603 | 0 |
| December 02, 2025 | 1,596.6 | 1,591.3 | 1,591.3 | 1,596.6 | 1,591.3 | 4 |
| December 01, 2025 | 1,598.6 | 1,601.2 | 1,601.2 | 1,601.2 | 1,598.6 | 88 |
| November 28, 2025 | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | 0 |
| November 27, 2025 | 1,585 | 1,571.1 | 1,571.1 | 1,585 | 1,571.1 | 2 |
| November 26, 2025 | 1,568.5 | 1,568.5 | 1,568.5 | 1,568.5 | 1,568.5 | 0 |
| November 25, 2025 | 1,551.3 | 1,551.3 | 1,551.3 | 1,551.3 | 1,551.3 | 0 |
| November 24, 2025 | 1,552.5 | 1,552.5 | 1,552.5 | 1,552.5 | 1,552.5 | 0 |
| November 21, 2025 | 1,551.1 | 1,551.1 | 1,551.1 | 1,551.1 | 1,551.1 | 0 |
| November 20, 2025 | 1,564.8 | 1,563.1 | 1,563.1 | 1,564.8 | 1,563.1 | 1,292 |
| November 19, 2025 | 1,568.5 | 1,568.5 | 1,568.5 | 1,568.5 | 1,568.5 | 0 |
| November 18, 2025 | 1,572.5 | 1,572.5 | 1,572.5 | 1,572.5 | 1,572.5 | 0 |
| November 17, 2025 | 1,578.4 | 1,573.9 | 1,573.9 | 1,578.4 | 1,573.9 | 2 |
| November 14, 2025 | 1,581.1 | 1,581.1 | 1,581.1 | 1,581.1 | 1,581.1 | 0 |
| November 13, 2025 | 1,590 | 1,593.7 | 1,593.7 | 1,593.7 | 1,590 | 6 |
| November 12, 2025 | 1,589 | 1,589 | 1,589 | 1,589 | 1,589 | 0 |
| November 11, 2025 | 1,585 | 1,586.4 | 1,586.4 | 1,586.4 | 1,585 | 1,272 |
| November 10, 2025 | 1,569.2 | 1,566.3 | 1,566.3 | 1,569.2 | 1,566.3 | 2 |
| November 07, 2025 | 1,553.6 | 1,553.6 | 1,553.6 | 1,553.6 | 1,553.6 | 0 |
| November 06, 2025 | 1,556 | 1,548.8 | 1,548.8 | 1,556 | 1,548.8 | 40 |
| November 05, 2025 | 1,559.1 | 1,559.1 | 1,559.1 | 1,559.1 | 1,559.1 | 0 |
| November 04, 2025 | 1,555.8 | 1,555.8 | 1,555.8 | 1,555.8 | 1,555.8 | 0 |
| November 03, 2025 | 1,558 | 1,560.6 | 1,560.6 | 1,560.6 | 1,558 | 6 |
| October 31, 2025 | 1,550.7 | 1,550.7 | 1,550.7 | 1,550.7 | 1,550.7 | 0 |
| October 30, 2025 | 1,549.8 | 1,549.8 | 1,549.8 | 1,549.8 | 1,549.8 | 0 |
| October 29, 2025 | 1,540 | 1,551 | 1,551 | 1,555.2 | 1,540 | 547 |
| October 28, 2025 | 1,540.1 | 1,540.1 | 1,540.1 | 1,540.1 | 1,540.1 | 0 |
| October 27, 2025 | 1,548 | 1,544.9 | 1,544.9 | 1,548 | 1,544.9 | 1,296 |
| October 24, 2025 | 1,556 | 1,556 | 1,556 | 1,556 | 1,556 | 0 |
| October 23, 2025 | 1,562.8 | 1,562.8 | 1,562.8 | 1,562.8 | 1,562.8 | 0 |
| October 22, 2025 | 1,545 | 1,537.3 | 1,537.3 | 1,545 | 1,537.3 | 22 |
| October 21, 2025 | 1,545 | 1,537.9 | 1,537.9 | 1,545 | 1,537.9 | 14 |
| October 20, 2025 | 1,559.8 | 1,559.3 | 1,559.3 | 1,559.8 | 1,559.3 | 2 |
| October 17, 2025 | 1,539.2 | 1,539.2 | 1,539.2 | 1,539.2 | 1,539.2 | 0 |
| October 16, 2025 | 1,552.4 | 1,552.4 | 1,552.4 | 1,552.4 | 1,552.4 | 0 |
| October 15, 2025 | 1,537.4 | 1,539.8 | 1,539.8 | 1,539.8 | 1,537.4 | 6 |
| October 14, 2025 | 1,523.8 | 1,529.6 | 1,529.6 | 1,529.6 | 1,523.8 | 34 |
| October 13, 2025 | 1,539.2 | 1,536.1 | 1,536.1 | 1,539.2 | 1,536.1 | 2 |
| October 10, 2025 | 1,531 | 1,519.7 | 1,519.7 | 1,531 | 1,519.7 | 4 |
| October 09, 2025 | 1,545.5 | 1,545.5 | 1,545.5 | 1,545.5 | 1,545.5 | 0 |
| October 08, 2025 | 1,550.5 | 1,550.5 | 1,550.5 | 1,550.5 | 1,550.5 | 0 |
| October 07, 2025 | 1,543 | 1,541.8 | 1,541.8 | 1,543 | 1,541.8 | 96 |
| October 06, 2025 | 1,540.4 | 1,536.8 | 1,536.8 | 1,540.4 | 1,536.8 | 6 |
| October 03, 2025 | 1,531 | 1,532.8 | 1,532.8 | 1,532.8 | 1,531 | 1 |
| October 02, 2025 | 1,519 | 1,519 | 1,519 | 1,519 | 1,519 | 0 |
| October 01, 2025 | 1,516.3 | 1,516.3 | 1,516.3 | 1,516.3 | 1,516.3 | 0 |
| September 30, 2025 | 1,514.7 | 1,514.7 | 1,514.7 | 1,514.7 | 1,514.7 | 0 |
| September 29, 2025 | 1,520.7 | 1,520.7 | 1,520.7 | 1,520.7 | 1,520.7 | 0 |
| September 26, 2025 | 1,520.8 | 1,520.8 | 1,520.8 | 1,520.8 | 1,520.8 | 0 |
| September 25, 2025 | 1,508.2 | 1,509.1 | 1,509.1 | 1,509.1 | 1,508.2 | 2 |
| September 24, 2025 | 1,509 | 1,507.6 | 1,507.6 | 1,509 | 1,507.6 | 2 |
| September 23, 2025 | 1,502 | 1,502 | 1,502 | 1,502 | 1,502 | 0 |
| September 22, 2025 | 1,491.5 | 1,491.5 | 1,491.5 | 1,491.5 | 1,491.5 | 0 |
| September 19, 2025 | 1,491.9 | 1,491.9 | 1,491.9 | 1,491.9 | 1,491.9 | 0 |
| September 18, 2025 | 1,491.6 | 1,494.1 | 1,494.1 | 1,501.6 | 1,491.6 | 262 |
| September 17, 2025 | 1,515.8 | 1,508.5 | 1,508.5 | 1,515.8 | 1,508.5 | 186 |
| September 16, 2025 | 1,519.7 | 1,519.7 | 1,519.7 | 1,519.7 | 1,519.7 | 0 |
| September 15, 2025 | 1,513.2 | 1,508.8 | 1,508.8 | 1,513.2 | 1,508.8 | 2 |
| September 12, 2025 | 1,500.8 | 1,500.8 | 1,500.8 | 1,500.8 | 1,500.8 | 0 |