1,464.40
-1(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,462 | 1,464.4 | 1,464.4 | 1,466 | 1,458.6 | 2,091 |
| December 03, 2025 | 1,465.4 | 1,465.4 | 1,465.4 | 1,465.4 | 1,446.4 | 3,429 |
| December 02, 2025 | 1,464.4 | 1,455.6 | 1,455.6 | 1,476 | 1,448.4 | 14,633 |
| December 01, 2025 | 1,468.8 | 1,466.3 | 1,466.3 | 1,469.2 | 1,458.8 | 395 |
| November 28, 2025 | 1,467.2 | 1,458.8 | 1,458.8 | 1,467.2 | 1,436.42 | 4,530 |
| November 27, 2025 | 1,448.8 | 1,443.7 | 1,443.7 | 1,449.2 | 1,443.7 | 158 |
| November 26, 2025 | 1,435.48 | 1,438.4 | 1,438.4 | 1,439 | 1,430 | 6,852 |
| November 25, 2025 | 1,438.8 | 1,424.6 | 1,424.6 | 1,447.4 | 1,414.4 | 1,672 |
| November 24, 2025 | 1,423.6 | 1,419.7 | 1,419.7 | 1,430.4 | 1,419.7 | 2,331 |
| November 21, 2025 | 1,414.14 | 1,421.4 | 1,421.4 | 1,423.4 | 1,412.78 | 258 |
| November 20, 2025 | 1,444.47 | 1,436.5 | 1,436.5 | 1,446.6 | 1,436.5 | 1,502 |
| November 19, 2025 | 1,455.4 | 1,441.4 | 1,441.4 | 1,456.56 | 1,441.4 | 11,503 |
| November 18, 2025 | 1,444.49 | 1,450.6 | 1,450.6 | 1,452.4 | 1,444.49 | 3,511 |
| November 17, 2025 | 1,446.6 | 1,447.3 | 1,447.3 | 1,448.1 | 1,440.2 | 1,692 |
| November 14, 2025 | 1,459.6 | 1,452.9 | 1,452.9 | 1,459.6 | 1,446.6 | 5,551 |
| November 13, 2025 | 1,462 | 1,461 | 1,461 | 1,465.4 | 1,460.2 | 572 |
| November 12, 2025 | 1,463.8 | 1,458.3 | 1,458.3 | 1,478.2 | 1,458.2 | 17,818 |
| November 11, 2025 | 1,458.2 | 1,462.2 | 1,462.2 | 1,463.48 | 1,454.44 | 4,750 |
| November 10, 2025 | 1,448.6 | 1,444.5 | 1,444.5 | 1,450 | 1,442.13 | 725 |
| November 07, 2025 | 1,434 | 1,430.9 | 1,430.9 | 1,434.89 | 1,427.8 | 204 |
| November 06, 2025 | 1,434.2 | 1,423.8 | 1,423.8 | 1,451.2 | 1,423.8 | 1,114 |
| November 05, 2025 | 1,450.6 | 1,435.5 | 1,435.5 | 1,450.6 | 1,431.4 | 388 |
| November 04, 2025 | 1,438.8 | 1,435.7 | 1,435.7 | 1,439.8 | 1,430.2 | 3,631 |
| November 03, 2025 | 1,438.8 | 1,444.1 | 1,444.1 | 1,447.4 | 1,435.8 | 2,005 |
| October 31, 2025 | 1,436.41 | 1,432.6 | 1,432.6 | 1,438.4 | 1,430.8 | 4,898 |
| October 30, 2025 | 1,426.4 | 1,435.1 | 1,435.1 | 1,435.1 | 1,426.4 | 11,589 |
| October 29, 2025 | 1,433.4 | 1,438.4 | 1,438.4 | 1,439.9 | 1,429.2 | 8,347 |
| October 28, 2025 | 1,424.2 | 1,426 | 1,426 | 1,427.2 | 1,401.76 | 4,570 |
| October 27, 2025 | 1,461.8 | 1,431.8 | 1,431.8 | 1,461.8 | 1,430.91 | 3,232 |
| October 24, 2025 | 1,450 | 1,440 | 1,440 | 1,454.8 | 1,440 | 937 |
| October 23, 2025 | 1,455.7 | 1,456.7 | 1,456.7 | 1,457.2 | 1,455.7 | 2,867 |
| October 22, 2025 | 1,439.6 | 1,428.4 | 1,428.4 | 1,439.8 | 1,428.4 | 2,960 |
| October 21, 2025 | 1,440.4 | 1,428.4 | 1,428.4 | 1,440.4 | 1,419.6 | 187 |
| October 20, 2025 | 1,440.6 | 1,446.7 | 1,446.7 | 1,447.8 | 1,438.4 | 830 |
| October 17, 2025 | 1,444.8 | 1,430 | 1,430 | 1,446.6 | 1,430 | 1,950 |
| October 16, 2025 | 1,438.26 | 1,448.4 | 1,448.4 | 1,448.4 | 1,438.26 | 3,409 |
| October 15, 2025 | 1,441.8 | 1,436.8 | 1,436.8 | 1,443.6 | 1,431.8 | 536 |
| October 14, 2025 | 1,424.17 | 1,423.9 | 1,423.9 | 1,426 | 1,418.18 | 8,194 |
| October 13, 2025 | 1,429.2 | 1,432.7 | 1,432.7 | 1,435.72 | 1,423.2 | 812 |
| October 10, 2025 | 1,431.97 | 1,414.7 | 1,414.7 | 1,433.19 | 1,414.7 | 6,353 |
| October 09, 2025 | 1,444 | 1,440.2 | 1,440.2 | 1,455.6 | 1,440.2 | 826 |
| October 08, 2025 | 1,440.6 | 1,442.82 | 1,442.82 | 1,445.6 | 1,438.96 | 7,576 |
| October 07, 2025 | 1,428.8 | 1,434.2 | 1,434.2 | 1,434.2 | 1,426.8 | 4,986 |
| October 06, 2025 | 1,432.01 | 1,428.9 | 1,428.9 | 1,437 | 1,424.4 | 718 |
| October 03, 2025 | 1,421.44 | 1,425.7 | 1,425.7 | 1,425.7 | 1,414.2 | 2,148 |
| October 02, 2025 | 1,423.53 | 1,412.7 | 1,412.7 | 1,434.96 | 1,412.7 | 213 |
| October 01, 2025 | 1,423.6 | 1,416.6 | 1,416.6 | 1,423.6 | 1,410.8 | 14,557 |
| September 30, 2025 | 1,415.34 | 1,414.7 | 1,414.7 | 1,418.8 | 1,412.93 | 8,224 |
| September 29, 2025 | 1,425 | 1,421.4 | 1,421.4 | 1,425 | 1,418 | 1,567 |
| September 26, 2025 | 1,417 | 1,430.9 | 1,430.9 | 1,430.9 | 1,417 | 1,387 |
| September 25, 2025 | 1,413.8 | 1,415.1 | 1,415.1 | 1,416.32 | 1,409.12 | 267 |
| September 24, 2025 | 1,405 | 1,412.5 | 1,412.5 | 1,415.8 | 1,404.24 | 2,822 |
| September 23, 2025 | 1,393 | 1,406.3 | 1,406.3 | 1,406.3 | 1,393 | 113 |
| September 22, 2025 | 1,403.4 | 1,393.5 | 1,393.5 | 1,403.4 | 1,384.4 | 3,639 |
| September 19, 2025 | 1,385 | 1,392.7 | 1,392.7 | 1,403.84 | 1,385 | 1,290 |
| September 18, 2025 | 1,419.2 | 1,398.8 | 1,398.8 | 1,419.4 | 1,397.6 | 109 |
| September 17, 2025 | 1,400.2 | 1,409.7 | 1,409.7 | 1,430.8 | 1,400.2 | 1,085 |
| September 16, 2025 | 1,411.98 | 1,421.2 | 1,421.2 | 1,421.2 | 1,411.98 | 1,292 |
| September 15, 2025 | 1,403.26 | 1,411.5 | 1,411.5 | 1,413.76 | 1,402.71 | 2,540 |
| September 12, 2025 | 1,396.29 | 1,403.9 | 1,403.9 | 1,403.9 | 1,396.29 | 519 |