1,897.00
+12.4(+0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,894 | 1,897 | 1,897 | 1,910 | 1,888.68 | 20,466 |
| December 03, 2025 | 1,891.8 | 1,884.6 | 1,884.6 | 1,893.53 | 1,877.58 | 68,555 |
| December 02, 2025 | 1,897.2 | 1,890.6 | 1,890.6 | 1,904.2 | 1,889.7 | 25,793 |
| December 01, 2025 | 1,911.4 | 1,894.2 | 1,894.2 | 1,911.4 | 1,887.4 | 63,685 |
| November 28, 2025 | 1,895.4 | 1,896.8 | 1,896.8 | 1,900 | 1,891.8 | 29,237 |
| November 27, 2025 | 1,890.6 | 1,897.4 | 1,897.4 | 1,897.72 | 1,886.4 | 40,431 |
| November 26, 2025 | 1,876.4 | 1,887.5 | 1,887.5 | 1,890.2 | 1,869 | 36,994 |
| November 25, 2025 | 1,876.8 | 1,873.5 | 1,873.5 | 1,876.8 | 1,852.57 | 31,967 |
| November 24, 2025 | 1,868 | 1,857.4 | 1,857.4 | 1,883.6 | 1,849.8 | 115,457 |
| November 21, 2025 | 1,833.5 | 1,855.2 | 1,855.2 | 1,856.2 | 1,829.6 | 74,149 |
| November 20, 2025 | 1,869.8 | 1,842.4 | 1,842.4 | 1,883.11 | 1,842.4 | 22,778 |
| November 19, 2025 | 1,867 | 1,843.2 | 1,843.2 | 1,867 | 1,843.2 | 46,506 |
| November 18, 2025 | 1,849.8 | 1,849.6 | 1,849.6 | 1,856.2 | 1,841.98 | 30,682 |
| November 17, 2025 | 1,882.2 | 1,874.2 | 1,874.2 | 1,887.75 | 1,874.2 | 49,541 |
| November 14, 2025 | 1,877.4 | 1,881.2 | 1,881.2 | 1,892.27 | 1,864.8 | 39,531 |
| November 13, 2025 | 1,932.4 | 1,908.2 | 1,908.2 | 1,932.4 | 1,908 | 35,599 |
| November 12, 2025 | 1,937.6 | 1,934 | 1,934 | 1,937.6 | 1,927 | 39,106 |
| November 11, 2025 | 1,927 | 1,937 | 1,937 | 1,940.8 | 1,927 | 18,248 |
| November 10, 2025 | 1,899.4 | 1,920.8 | 1,920.8 | 1,923 | 1,899.4 | 31,694 |
| November 07, 2025 | 1,919.8 | 1,904.8 | 1,904.8 | 1,919.8 | 1,896.62 | 31,529 |
| November 06, 2025 | 1,933.2 | 1,918.2 | 1,918.2 | 1,936.59 | 1,898.4 | 46,319 |
| November 05, 2025 | 1,932.6 | 1,931.8 | 1,931.8 | 1,934.7 | 1,912.2 | 49,134 |
| November 04, 2025 | 1,902.86 | 1,919.8 | 1,919.8 | 1,922.59 | 1,896.8 | 28,320 |
| November 03, 2025 | 1,946.2 | 1,918.2 | 1,918.2 | 1,946.2 | 1,918.2 | 45,950 |
| October 31, 2025 | 1,928 | 1,923.8 | 1,923.8 | 1,935.4 | 1,918.6 | 31,719 |
| October 30, 2025 | 1,946.4 | 1,933 | 1,933 | 1,946.4 | 1,917 | 29,029 |
| October 29, 2025 | 1,928.2 | 1,931.2 | 1,931.2 | 1,938.6 | 1,928.2 | 135,718 |
| October 28, 2025 | 1,923 | 1,927.6 | 1,927.6 | 1,929.73 | 1,915.6 | 30,264 |
| October 27, 2025 | 1,918.4 | 1,923.1 | 1,923.1 | 1,934.4 | 1,916.8 | 42,103 |
| October 24, 2025 | 1,913.44 | 1,913.44 | 1,913.44 | 1,913.44 | 1,913.44 | 36,653 |
| October 23, 2025 | 1,892.8 | 1,905.2 | 1,905.2 | 1,906.4 | 1,892.8 | 38,736 |
| October 22, 2025 | 1,902 | 1,900.5 | 1,900.5 | 1,904.6 | 1,878 | 32,020 |
| October 21, 2025 | 1,873.4 | 1,875.8 | 1,875.8 | 1,878.6 | 1,869.6 | 32,612 |
| October 20, 2025 | 1,875 | 1,868.6 | 1,868.6 | 1,883.4 | 1,860.6 | 37,043 |
| October 17, 2025 | 1,850 | 1,860.6 | 1,860.6 | 1,866.52 | 1,844.4 | 53,519 |
| October 16, 2025 | 1,876.2 | 1,873.9 | 1,873.9 | 1,877.8 | 1,865.2 | 44,118 |
| October 15, 2025 | 1,891 | 1,875.2 | 1,875.2 | 1,899.8 | 1,872 | 40,338 |
| October 14, 2025 | 1,868.4 | 1,877 | 1,877 | 1,877.6 | 1,862.53 | 51,478 |
| October 13, 2025 | 1,867.6 | 1,872 | 1,872 | 1,874 | 1,863.6 | 35,748 |
| October 10, 2025 | 1,876 | 1,861.8 | 1,861.8 | 1,880.93 | 1,861.8 | 29,741 |
| October 09, 2025 | 1,863.8 | 1,872.8 | 1,872.8 | 1,881.96 | 1,863.8 | 39,092 |
| October 08, 2025 | 1,887.52 | 1,884 | 1,884 | 1,887.52 | 1,872.92 | 24,516 |
| October 07, 2025 | 1,859.8 | 1,868.9 | 1,868.9 | 1,878 | 1,859.8 | 30,911 |
| October 06, 2025 | 1,899.4 | 1,874.9 | 1,874.9 | 1,899.4 | 1,870.47 | 137,827 |
| October 03, 2025 | 1,877.37 | 1,881.2 | 1,881.2 | 1,883.12 | 1,875.2 | 23,287 |
| October 02, 2025 | 1,872.4 | 1,870.6 | 1,870.6 | 1,877 | 1,866.6 | 65,659 |
| October 01, 2025 | 1,883 | 1,867.4 | 1,867.4 | 1,883 | 1,856.67 | 44,650 |
| September 30, 2025 | 1,847.4 | 1,863.6 | 1,863.6 | 1,887.6 | 1,844 | 46,213 |
| September 29, 2025 | 1,866.4 | 1,849.2 | 1,849.2 | 1,866.4 | 1,844.8 | 26,626 |
| September 26, 2025 | 1,824.8 | 1,839.4 | 1,839.4 | 1,842.18 | 1,824.8 | 28,266 |
| September 25, 2025 | 1,851.6 | 1,824.6 | 1,824.6 | 1,851.6 | 1,822.2 | 52,187 |
| September 24, 2025 | 1,835.8 | 1,836 | 1,836 | 1,853.8 | 1,830 | 47,823 |
| September 23, 2025 | 1,827 | 1,841.5 | 1,841.5 | 1,851.2 | 1,827 | 20,225 |
| September 22, 2025 | 1,842.27 | 1,838.6 | 1,838.6 | 1,844.2 | 1,836.36 | 23,106 |
| September 19, 2025 | 1,869.8 | 1,842.6 | 1,842.6 | 1,869.8 | 1,836.8 | 38,261 |
| September 18, 2025 | 1,845.2 | 1,848.8 | 1,848.8 | 1,851 | 1,841.2 | 38,682 |
| September 17, 2025 | 1,834 | 1,841.6 | 1,841.6 | 1,847.4 | 1,834 | 53,484 |
| September 16, 2025 | 1,868 | 1,831 | 1,831 | 1,868 | 1,830.64 | 29,561 |
| September 15, 2025 | 1,845 | 1,850.2 | 1,850.2 | 1,857.2 | 1,840.8 | 30,088 |
| September 12, 2025 | 1,855.8 | 1,847.8 | 1,847.8 | 1,858.35 | 1,848.4 | 27,914 |