1,091.00
-1.25(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,090.5 | 1,091 | 1,091 | 1,091 | 1,084.7 | 12,368 |
| December 03, 2025 | 1,095.5 | 1,092.25 | 1,092.25 | 1,099 | 1,092.25 | 16,149 |
| December 02, 2025 | 1,100.5 | 1,098.75 | 1,098.75 | 1,102.5 | 1,098.75 | 3,996 |
| December 01, 2025 | 1,104.5 | 1,102 | 1,102 | 1,104.5 | 1,094 | 76 |
| November 28, 2025 | 1,106 | 1,096 | 1,096 | 1,106 | 1,072.5 | 38 |
| November 27, 2025 | 1,087 | 1,080 | 1,080 | 1,088 | 1,080 | 325 |
| November 26, 2025 | 1,080 | 1,080.5 | 1,080.5 | 1,084.5 | 1,078.3 | 12,104 |
| November 25, 2025 | 1,081.5 | 1,073 | 1,073 | 1,088 | 1,070.7 | 12,403 |
| November 24, 2025 | 1,079.5 | 1,079.75 | 1,079.75 | 1,081 | 1,074 | 480 |
| November 21, 2025 | 1,079 | 1,079 | 1,079 | 1,079.9 | 1,072.9 | 2,056 |
| November 20, 2025 | 1,097 | 1,089 | 1,089 | 1,101 | 1,089 | 76,325 |
| November 19, 2025 | 1,097 | 1,096 | 1,096 | 1,104.5 | 1,094.5 | 24,395 |
| November 18, 2025 | 1,089 | 1,097 | 1,097 | 1,097 | 1,089 | 3,705 |
| November 17, 2025 | 1,091 | 1,091.75 | 1,091.75 | 1,092.8 | 1,089.5 | 6,561 |
| November 14, 2025 | 1,104 | 1,097 | 1,097 | 1,105 | 1,088.15 | 56,056 |
| November 13, 2025 | 1,106 | 1,100.5 | 1,100.5 | 1,108.5 | 1,100.5 | 21,915 |
| November 12, 2025 | 1,109 | 1,104.5 | 1,104.5 | 1,112 | 1,100 | 14,239 |
| November 11, 2025 | 1,103 | 1,103 | 1,103 | 1,105.5 | 1,101 | 1,971 |
| November 10, 2025 | 1,090.5 | 1,090.5 | 1,090.5 | 1,093.5 | 1,087.5 | 4,109 |
| November 07, 2025 | 1,085.5 | 1,079.75 | 1,079.75 | 1,088 | 1,080.3 | 3,520 |
| November 06, 2025 | 1,090.5 | 1,078.5 | 1,078.5 | 1,095.5 | 1,078.5 | 1,131 |
| November 05, 2025 | 1,101 | 1,092 | 1,092 | 1,106 | 1,091 | 5,407 |
| November 04, 2025 | 1,093 | 1,093 | 1,093 | 1,093.5 | 1,089 | 1,309 |
| November 03, 2025 | 1,436.59 | 1,436.59 | 1,436.59 | 1,436.59 | 1,436.59 | 147 |
| October 31, 2025 | 1,086 | 1,083.75 | 1,083.75 | 1,090 | 1,081.5 | 371 |
| October 30, 2025 | 1,074.5 | 1,083.5 | 1,083.5 | 1,084.5 | 1,074 | 5,775 |
| October 29, 2025 | 1,073.5 | 1,078.5 | 1,078.5 | 1,081.5 | 1,073.5 | 3,930 |
| October 28, 2025 | 1,061 | 1,066.25 | 1,066.25 | 1,067.5 | 1,059.5 | 3,119 |
| October 27, 2025 | 1,088.3 | 1,061 | 1,061 | 1,090.5 | 1,060.7 | 39,464 |
| October 24, 2025 | 1,078 | 1,075.5 | 1,075.5 | 1,081.5 | 1,074.5 | 3,472 |
| October 23, 2025 | 1,075.6 | 1,086.5 | 1,086.5 | 1,086.5 | 1,074.5 | 25,883 |
| October 22, 2025 | 1,070.5 | 1,063 | 1,063 | 1,072.5 | 1,063 | 14,773 |
| October 21, 2025 | 1,072 | 1,060 | 1,060 | 1,072 | 1,060 | 19,343 |
| October 20, 2025 | 1,065 | 1,070.5 | 1,070.5 | 1,070.5 | 1,063 | 4,473 |
| October 17, 2025 | 1,064.5 | 1,062.25 | 1,062.25 | 1,067 | 1,060 | 7,454 |
| October 16, 2025 | 1,067 | 1,071.25 | 1,071.25 | 1,072 | 1,064.5 | 3,360 |
| October 15, 2025 | 1,072 | 1,065.75 | 1,065.75 | 1,072 | 1,065.75 | 105 |
| October 14, 2025 | 1,068.5 | 1,064.5 | 1,064.5 | 1,068.5 | 1,061.5 | 19,489 |
| October 13, 2025 | 1,065 | 1,067.75 | 1,067.75 | 1,070.5 | 1,060.5 | 46,490 |
| October 10, 2025 | 1,067 | 1,052.25 | 1,052.25 | 1,071 | 1,052.25 | 1,045 |
| October 09, 2025 | 1,072.5 | 1,076 | 1,076 | 1,078.8 | 1,071 | 14,024 |
| October 08, 2025 | 1,069.7 | 1,070.25 | 1,070.25 | 1,071.5 | 1,064 | 22,495 |
| October 07, 2025 | 1,058 | 1,059.75 | 1,059.75 | 1,063.5 | 1,057 | 20,938 |
| October 06, 2025 | 1,060.5 | 1,054 | 1,054 | 1,061 | 1,054 | 10,485 |
| October 03, 2025 | 1,048.5 | 1,050.75 | 1,050.75 | 1,050.75 | 1,047.8 | 1,108 |
| October 02, 2025 | 1,047.5 | 1,046 | 1,046 | 1,052 | 1,046 | 488 |
| October 01, 2025 | 1,043.5 | 1,044 | 1,044 | 1,050 | 1,042 | 7,769 |
| September 30, 2025 | 1,040.5 | 1,045.5 | 1,045.5 | 1,050 | 1,040.5 | 280 |
| September 29, 2025 | 1,055.5 | 1,051 | 1,051 | 1,056.48 | 1,048.5 | 6,492 |
| September 26, 2025 | 1,053 | 1,059 | 1,059 | 1,059 | 1,053 | 4,197 |
| September 25, 2025 | 1,043 | 1,053 | 1,053 | 1,053 | 1,043 | 134 |
| September 24, 2025 | 1,034 | 1,043 | 1,043 | 1,044 | 1,033.5 | 1,040 |
| September 23, 2025 | 1,023.5 | 1,033.5 | 1,033.5 | 1,033.5 | 1,023.5 | 49 |
| September 22, 2025 | 1,037 | 1,025.25 | 1,025.25 | 1,037 | 1,022 | 3,680 |
| September 19, 2025 | 1,028 | 1,026.5 | 1,026.5 | 1,030 | 1,025.5 | 7,291 |
| September 18, 2025 | 1,035 | 1,024.5 | 1,024.5 | 1,035 | 1,024.5 | 1,273 |
| September 17, 2025 | 1,028.5 | 1,025.5 | 1,025.5 | 1,028.5 | 1,024 | 3,081 |
| September 16, 2025 | 1,031 | 1,034.5 | 1,034.5 | 1,034.5 | 1,029.5 | 21,014 |
| September 15, 2025 | 1,028 | 1,030.75 | 1,030.75 | 1,033 | 1,025.5 | 984 |
| September 12, 2025 | 1,023.75 | 1,028.5 | 1,028.5 | 1,030 | 1,023.75 | 46 |