1,178.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,177 | 1,178.5 | 1,178.5 | 1,182 | 1,172.5 | 122,191 |
| December 23, 2025 | 1,184.5 | 1,178.5 | 1,178.5 | 1,186.5 | 1,177 | 448,973 |
| December 22, 2025 | 1,172.5 | 1,177 | 1,177 | 1,182 | 1,165.5 | 874,806 |
| December 19, 2025 | 1,183 | 1,188 | 1,188 | 1,188 | 1,168 | 4.99M |
| December 18, 2025 | 1,182 | 1,185 | 1,185 | 1,192 | 1,179 | 2.03M |
| December 17, 2025 | 1,179.5 | 1,203 | 1,185.12 | 1,213 | 1,177 | 2.47M |
| December 16, 2025 | 1,180.5 | 1,173 | 1,155.57 | 1,181 | 1,170.5 | 1.3M |
| December 15, 2025 | 1,182 | 1,178.5 | 1,178.5 | 1,187.5 | 1,174.5 | 345,481 |
| December 12, 2025 | 1,170 | 1,176.5 | 1,176.5 | 1,179 | 1,164.5 | 1.18M |
| December 11, 2025 | 1,171 | 1,174.5 | 1,174.5 | 1,180 | 1,162.5 | 1.26M |
| December 10, 2025 | 1,191.5 | 1,175 | 1,175 | 1,196 | 1,175 | 1.24M |
| December 09, 2025 | 1,196.5 | 1,195.5 | 1,195.5 | 1,207.5 | 1,190 | 2.36M |
| December 08, 2025 | 1,202 | 1,199 | 1,199 | 1,209.59 | 1,199 | 961,668 |
| December 05, 2025 | 1,214.5 | 1,208 | 1,208 | 1,219.5 | 1,208 | 834,111 |
| December 04, 2025 | 1,220 | 1,222.5 | 1,222.5 | 1,223.5 | 1,215 | 298,444 |
| December 03, 2025 | 1,230 | 1,225 | 1,225 | 1,234 | 1,217 | 1.1M |
| December 02, 2025 | 1,233.5 | 1,231 | 1,231 | 1,240.5 | 1,226 | 1.66M |
| December 01, 2025 | 1,235 | 1,233.5 | 1,233.5 | 1,237 | 1,228.5 | 926,917 |
| November 28, 2025 | 1,235.5 | 1,237 | 1,237 | 1,243 | 1,231.5 | 786,798 |
| November 27, 2025 | 1,230 | 1,238.5 | 1,238.5 | 1,241.5 | 1,226 | 271,405 |
| November 26, 2025 | 1,205.5 | 1,225.5 | 1,225.5 | 1,237.5 | 1,195.38 | 1.39M |
| November 25, 2025 | 1,206.5 | 1,210 | 1,210 | 1,210 | 1,187 | 1.6M |
| November 24, 2025 | 1,187.5 | 1,202.5 | 1,202.5 | 1,202.5 | 1,179.5 | 5.62M |
| November 21, 2025 | 1,178 | 1,189 | 1,189 | 1,197.5 | 1,174 | 2.07M |
| November 20, 2025 | 1,163 | 1,171 | 1,171 | 1,172.5 | 1,157 | 1.25M |
| November 19, 2025 | 1,173.5 | 1,160 | 1,160 | 1,175.5 | 1,158.5 | 1.67M |
| November 18, 2025 | 1,182.5 | 1,178 | 1,178 | 1,187 | 1,173.5 | 2.16M |
| November 17, 2025 | 1,189.5 | 1,186 | 1,186 | 1,197.5 | 1,183.5 | 923,730 |
| November 14, 2025 | 1,195.5 | 1,187 | 1,187 | 1,200 | 1,175.5 | 1.24M |
| November 13, 2025 | 1,252.5 | 1,201 | 1,201 | 1,252.5 | 1,180 | 1.72M |
| November 12, 2025 | 1,208 | 1,201 | 1,201 | 1,213.5 | 1,199.85 | 1.39M |
| November 11, 2025 | 1,219.5 | 1,208.5 | 1,208.5 | 1,222.5 | 1,205.12 | 1.44M |
| November 10, 2025 | 1,210.5 | 1,210.5 | 1,210.5 | 1,214.5 | 1,199 | 785,947 |
| November 07, 2025 | 1,220.5 | 1,214.5 | 1,214.5 | 1,223 | 1,204.5 | 847,385 |
| November 06, 2025 | 1,223.5 | 1,221 | 1,221 | 1,225.5 | 1,199.5 | 2.66M |
| November 05, 2025 | 1,202.5 | 1,218.5 | 1,218.5 | 1,219.5 | 1,195 | 1.84M |
| November 04, 2025 | 1,189.5 | 1,200.5 | 1,200.5 | 1,203.5 | 1,185.5 | 2.31M |
| November 03, 2025 | 1,195.5 | 1,188.5 | 1,188.5 | 1,199.5 | 1,181 | 2.18M |
| October 31, 2025 | 1,204 | 1,200.5 | 1,200.5 | 1,208 | 1,197 | 1.02M |
| October 30, 2025 | 1,207.5 | 1,205.5 | 1,205.5 | 1,213 | 1,199.5 | 5.36M |
| October 29, 2025 | 1,211 | 1,206 | 1,206 | 1,218 | 1,198.5 | 4.12M |
| October 28, 2025 | 1,220 | 1,214.5 | 1,214.5 | 1,223.5 | 1,201.5 | 809,782 |
| October 27, 2025 | 1,215.5 | 1,216.5 | 1,216.5 | 1,225.5 | 1,209 | 672,562 |
| October 24, 2025 | 1,215.5 | 1,222.5 | 1,222.5 | 1,224.5 | 1,196 | 661,275 |
| October 23, 2025 | 1,215 | 1,214 | 1,214 | 1,219.5 | 1,206.5 | 669,771 |
| October 22, 2025 | 1,205 | 1,222.5 | 1,222.5 | 1,225 | 1,201.67 | 1.18M |
| October 21, 2025 | 1,182.5 | 1,195.5 | 1,195.5 | 1,195.5 | 1,181.5 | 997,555 |
| October 20, 2025 | 1,188.5 | 1,182.5 | 1,182.5 | 1,193 | 1,176.5 | 1.75M |
| October 17, 2025 | 1,199.5 | 1,195.5 | 1,195.5 | 1,199.5 | 1,185 | 1.58M |
| October 16, 2025 | 1,199.5 | 1,194 | 1,194 | 1,206 | 1,189.5 | 738,863 |
| October 15, 2025 | 1,190 | 1,196 | 1,196 | 1,196 | 1,176.5 | 994,189 |
| October 14, 2025 | 1,176 | 1,186 | 1,186 | 1,193 | 1,174 | 660,268 |
| October 13, 2025 | 1,175.5 | 1,175 | 1,175 | 1,177.74 | 1,166 | 5.72M |
| October 10, 2025 | 1,166 | 1,172 | 1,172 | 1,177 | 1,165.5 | 944,873 |
| October 09, 2025 | 1,156 | 1,166 | 1,166 | 1,173 | 1,154.5 | 1.36M |
| October 08, 2025 | 1,161 | 1,153.5 | 1,153.5 | 1,163.5 | 1,152 | 282,717 |
| October 07, 2025 | 1,152.5 | 1,158.5 | 1,158.5 | 1,158.5 | 1,147.5 | 1.1M |
| October 06, 2025 | 1,146 | 1,148.5 | 1,148.5 | 1,149 | 1,121 | 677,482 |
| October 03, 2025 | 1,147 | 1,149 | 1,149 | 1,151 | 1,141.5 | 765,345 |
| October 02, 2025 | 1,142.5 | 1,144 | 1,144 | 1,147.5 | 1,132 | 877,141 |