1,205.00
-3(-0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,209 | 1,205 | 1,205 | 1,209 | 1,200.5 | 5,799 |
| December 23, 2025 | 1,204.94 | 1,208 | 1,208 | 1,210 | 1,203.5 | 19,417 |
| December 22, 2025 | 1,200 | 1,208 | 1,208 | 1,208.5 | 1,196 | 28,128 |
| December 19, 2025 | 1,194.5 | 1,201 | 1,201 | 1,202.93 | 1,192.5 | 59,308 |
| December 18, 2025 | 1,197.5 | 1,200.5 | 1,200.5 | 1,202.5 | 1,152.65 | 40,493 |
| December 17, 2025 | 1,203.5 | 1,199 | 1,199 | 1,212.5 | 1,197.79 | 34,772 |
| December 16, 2025 | 1,202.95 | 1,194.5 | 1,194.5 | 1,203.58 | 1,194 | 15,066 |
| December 15, 2025 | 1,208.5 | 1,205.5 | 1,205.5 | 1,210.01 | 1,203.5 | 42,554 |
| December 12, 2025 | 1,204.5 | 1,202.5 | 1,202.5 | 1,208.5 | 1,200 | 37,827 |
| December 11, 2025 | 1,178.5 | 1,192.5 | 1,192.5 | 1,192.5 | 1,175.65 | 20,351 |
| December 10, 2025 | 1,173.5 | 1,178 | 1,178 | 1,179.5 | 1,170.72 | 19,044 |
| December 09, 2025 | 1,177 | 1,186 | 1,186 | 1,187 | 1,173.65 | 48,557 |
| December 08, 2025 | 1,181.66 | 1,175 | 1,175 | 1,182.62 | 1,175 | 8,707 |
| December 05, 2025 | 1,176.5 | 1,181 | 1,181 | 1,183.45 | 1,173 | 55,423 |
| December 04, 2025 | 1,176.76 | 1,176.5 | 1,176.5 | 1,180 | 1,172.59 | 21,309 |
| December 03, 2025 | 1,171.5 | 1,170 | 1,170 | 1,173 | 1,165.5 | 82,507 |
| December 02, 2025 | 1,172.5 | 1,177 | 1,177 | 1,178.61 | 1,169.07 | 30,154 |
| December 01, 2025 | 1,177.5 | 1,178 | 1,178 | 1,179.5 | 1,171 | 52,980 |
| November 28, 2025 | 1,180.5 | 1,183.5 | 1,183.5 | 1,185.5 | 1,167.5 | 30,198 |
| November 27, 2025 | 1,172 | 1,171 | 1,171 | 1,176 | 1,169.5 | 65,485 |
| November 26, 2025 | 1,170.5 | 1,173 | 1,173 | 1,174.5 | 1,166.7 | 59,624 |
| November 25, 2025 | 1,158.5 | 1,163.5 | 1,163.5 | 1,164.5 | 1,153.5 | 85,679 |
| November 24, 2025 | 1,159 | 1,155.5 | 1,155.5 | 1,161.43 | 1,153 | 41,324 |
| November 21, 2025 | 1,149.33 | 1,151 | 1,151 | 1,154.5 | 1,145.84 | 177,520 |
| November 20, 2025 | 1,163 | 1,160.5 | 1,160.5 | 1,169.7 | 1,158.5 | 24,071 |
| November 19, 2025 | 1,145.5 | 1,148 | 1,148 | 1,153.45 | 1,145 | 43,523 |
| November 18, 2025 | 1,143 | 1,146.5 | 1,146.5 | 1,147.5 | 1,137.91 | 108,313 |
| November 17, 2025 | 1,166.5 | 1,158.5 | 1,158.5 | 1,170.5 | 1,156 | 53,033 |
| November 14, 2025 | 1,179.26 | 1,173.25 | 1,173.25 | 1,183.5 | 1,164.72 | 64,061 |
| November 13, 2025 | 1,198.5 | 1,184.5 | 1,184.5 | 1,200 | 1,184.5 | 54,665 |
| November 12, 2025 | 1,194 | 1,197 | 1,197 | 1,205.5 | 1,184.44 | 16,561 |
| November 11, 2025 | 1,182.5 | 1,183 | 1,183 | 1,183 | 1,176.57 | 32,140 |
| November 10, 2025 | 1,173.5 | 1,174 | 1,174 | 1,182.8 | 1,172.5 | 77,309 |
| November 07, 2025 | 1,170.5 | 1,161.5 | 1,161.5 | 1,175.5 | 1,161.5 | 32,262 |
| November 06, 2025 | 1,178.11 | 1,169 | 1,169 | 1,180.4 | 1,168 | 50,998 |
| November 05, 2025 | 1,180 | 1,180 | 1,180 | 1,181 | 1,175.5 | 22,914 |
| November 04, 2025 | 1,158.5 | 1,177 | 1,177 | 1,179.95 | 1,155.5 | 59,834 |
| November 03, 2025 | 1,172 | 1,160.5 | 1,160.5 | 1,173.5 | 1,153.55 | 21,306 |
| October 31, 2025 | 1,162.95 | 1,166.5 | 1,166.5 | 1,169.5 | 1,158.28 | 80,966 |
| October 30, 2025 | 1,158.54 | 1,173.5 | 1,173.5 | 1,176.93 | 1,155.25 | 65,327 |
| October 29, 2025 | 1,171 | 1,161.5 | 1,161.5 | 1,175 | 1,159 | 26,217 |
| October 28, 2025 | 1,170.5 | 1,171 | 1,171 | 1,181.5 | 1,169.58 | 32,848 |
| October 27, 2025 | 1,176 | 1,171.5 | 1,171.5 | 1,177.5 | 1,169.53 | 35,009 |
| October 24, 2025 | 1,157 | 1,171.5 | 1,171.5 | 1,172.24 | 1,156 | 11,863 |
| October 23, 2025 | 1,153 | 1,153.5 | 1,153.5 | 1,156.41 | 1,151 | 36,554 |
| October 22, 2025 | 1,161.5 | 1,151 | 1,151 | 1,164.5 | 1,150.5 | 44,781 |
| October 21, 2025 | 1,153 | 1,158.5 | 1,158.5 | 1,162.5 | 1,152.3 | 23,027 |
| October 20, 2025 | 1,144.5 | 1,149.25 | 1,149.25 | 1,150.85 | 1,141.14 | 86,132 |
| October 17, 2025 | 1,118.5 | 1,136.75 | 1,136.75 | 1,141.5 | 1,110 | 153,416 |
| October 16, 2025 | 1,165 | 1,148.75 | 1,148.75 | 1,165 | 1,148 | 77,436 |
| October 15, 2025 | 1,172.74 | 1,169.5 | 1,169.5 | 1,178.45 | 1,169.5 | 37,343 |
| October 14, 2025 | 1,158.49 | 1,166 | 1,166 | 1,167.5 | 1,153.5 | 54,303 |
| October 13, 2025 | 1,156.5 | 1,158.5 | 1,158.5 | 1,160.5 | 1,148 | 121,811 |
| October 10, 2025 | 1,175 | 1,159 | 1,159 | 1,184.5 | 1,159 | 21,776 |
| October 09, 2025 | 1,174 | 1,176.25 | 1,176.25 | 1,180 | 1,170 | 186,175 |
| October 08, 2025 | 1,178 | 1,177 | 1,177 | 1,178 | 1,165 | 60,178 |
| October 07, 2025 | 1,167 | 1,172 | 1,172 | 1,179.5 | 1,167 | 46,438 |
| October 06, 2025 | 1,173 | 1,171.5 | 1,171.5 | 1,178 | 1,159.58 | 26,072 |
| October 03, 2025 | 1,164.5 | 1,168 | 1,168 | 1,172.95 | 1,162.72 | 36,067 |
| October 02, 2025 | 1,158 | 1,162.75 | 1,162.75 | 1,166.5 | 1,158 | 85,299 |