1,788.00
+19.5(+1.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,781.5 | 1,788 | 1,788 | 1,789.34 | 1,781 | 8,509 |
| December 03, 2025 | 1,772.5 | 1,768.5 | 1,768.5 | 1,779 | 1,766.5 | 24,865 |
| December 02, 2025 | 1,769 | 1,766 | 1,766 | 1,779 | 1,766 | 1,692 |
| December 01, 2025 | 1,783 | 1,783 | 1,783 | 1,784 | 1,772.6 | 1,189 |
| November 28, 2025 | 1,790 | 1,783 | 1,783 | 1,797 | 1,783 | 1,059 |
| November 27, 2025 | 1,791 | 1,780.5 | 1,780.5 | 1,791 | 1,780.5 | 204 |
| November 26, 2025 | 1,787 | 1,777.5 | 1,777.5 | 1,787 | 1,772 | 620 |
| November 25, 2025 | 1,740 | 1,759.5 | 1,759.5 | 1,759.5 | 1,740 | 2,003 |
| November 24, 2025 | 1,756.49 | 1,742.75 | 1,742.75 | 1,756.49 | 1,741.94 | 5,919 |
| November 21, 2025 | 1,729 | 1,747.75 | 1,747.75 | 1,747.75 | 1,728 | 756 |
| November 20, 2025 | 1,746 | 1,731.5 | 1,731.5 | 1,756.5 | 1,731.5 | 2,073 |
| November 19, 2025 | 1,732.5 | 1,742 | 1,742 | 1,754.17 | 1,732.5 | 998 |
| November 18, 2025 | 1,755.5 | 1,742.5 | 1,742.5 | 1,755.5 | 1,741.61 | 427 |
| November 17, 2025 | 1,777.5 | 1,765.25 | 1,765.25 | 1,780.5 | 1,764.5 | 2,146 |
| November 14, 2025 | 1,797 | 1,783.25 | 1,783.25 | 1,803.86 | 1,779.15 | 3,092 |
| November 13, 2025 | 1,826.5 | 1,804.5 | 1,804.5 | 1,826.5 | 1,804.5 | 2,043 |
| November 12, 2025 | 1,845 | 1,842.5 | 1,817.5 | 1,848 | 1,829.5 | 945 |
| November 11, 2025 | 1,819 | 1,825 | 1,825 | 1,825 | 1,812 | 2,025 |
| November 10, 2025 | 1,814 | 1,801.5 | 1,801.5 | 1,824 | 1,800.5 | 1,951 |
| November 07, 2025 | 1,814 | 1,791 | 1,791 | 1,814 | 1,791 | 15,954 |
| November 06, 2025 | 1,811 | 1,804 | 1,804 | 1,812 | 1,801 | 6,250 |
| November 05, 2025 | 1,787.5 | 1,792 | 1,792 | 1,803.5 | 1,787.5 | 1,706 |
| November 04, 2025 | 1,786.5 | 1,792.5 | 1,792.5 | 1,792.5 | 1,772 | 11,375 |
| November 03, 2025 | 1,814.5 | 1,785.25 | 1,785.25 | 1,814.5 | 1,784 | 3,077 |
| October 31, 2025 | 1,818 | 1,801.75 | 1,801.75 | 1,818 | 1,800.59 | 978 |
| October 30, 2025 | 1,820.5 | 1,818.5 | 1,818.5 | 1,821 | 1,807 | 10,918 |
| October 29, 2025 | 1,862.5 | 1,831.5 | 1,831.5 | 1,862.5 | 1,828.26 | 5,071 |
| October 28, 2025 | 1,851 | 1,865 | 1,865 | 1,865 | 1,850.5 | 930 |
| October 27, 2025 | 1,862 | 1,851.5 | 1,851.5 | 1,873 | 1,850 | 362 |
| October 24, 2025 | 1,849 | 1,864.75 | 1,864.75 | 1,864.75 | 1,847 | 3,872 |
| October 23, 2025 | 1,827.5 | 1,841 | 1,841 | 1,841 | 1,826.16 | 12,607 |
| October 22, 2025 | 1,811.5 | 1,819.75 | 1,819.75 | 1,820.51 | 1,809 | 2,239 |
| October 21, 2025 | 1,800 | 1,801.5 | 1,801.5 | 1,804.13 | 1,791.8 | 2,748 |
| October 20, 2025 | 1,801 | 1,794.75 | 1,794.75 | 1,801 | 1,787.1 | 1,807 |
| October 17, 2025 | 1,772.99 | 1,788 | 1,788 | 1,789.5 | 1,763.45 | 5,250 |
| October 16, 2025 | 1,795 | 1,797 | 1,797 | 1,800 | 1,776.5 | 2,711 |
| October 15, 2025 | 1,801 | 1,794 | 1,794 | 1,803 | 1,794 | 6,005 |
| October 14, 2025 | 1,783 | 1,787.25 | 1,787.25 | 1,805.88 | 1,783 | 27,084 |
| October 13, 2025 | 1,803 | 1,797.5 | 1,797.5 | 1,803 | 1,778 | 1,518 |
| October 10, 2025 | 1,821.5 | 1,779.5 | 1,779.5 | 1,822 | 1,779.5 | 4,837 |
| October 09, 2025 | 1,825.97 | 1,826 | 1,826 | 1,835.5 | 1,824 | 1,404 |
| October 08, 2025 | 1,821 | 1,821 | 1,821 | 1,824.5 | 1,812 | 1,704 |
| October 07, 2025 | 1,838 | 1,828.25 | 1,828.25 | 1,846.78 | 1,828.25 | 6,711 |
| October 06, 2025 | 1,889 | 1,838 | 1,838 | 1,889 | 1,835.68 | 22,088 |
| October 03, 2025 | 1,881.5 | 1,890 | 1,890 | 1,891.5 | 1,877.5 | 392 |
| October 02, 2025 | 1,879.88 | 1,874.75 | 1,874.75 | 1,880 | 1,874.75 | 804 |
| October 01, 2025 | 1,861 | 1,873.5 | 1,873.5 | 1,875.5 | 1,858 | 10,405 |
| September 30, 2025 | 1,868 | 1,864 | 1,864 | 1,868 | 1,857.5 | 5,040 |
| September 29, 2025 | 1,874.5 | 1,868.25 | 1,868.25 | 1,874.5 | 1,865 | 1,638 |
| September 26, 2025 | 1,868.5 | 1,865 | 1,865 | 1,869.5 | 1,861.88 | 2,905 |
| September 25, 2025 | 1,876 | 1,866.25 | 1,866.25 | 1,878.5 | 1,866.25 | 10,168 |
| September 24, 2025 | 1,880.5 | 1,876.75 | 1,876.75 | 1,888.5 | 1,874.66 | 1,044 |
| September 23, 2025 | 1,871.58 | 1,886 | 1,886 | 1,891 | 1,871.58 | 16,058 |
| September 22, 2025 | 1,877 | 1,875 | 1,875 | 1,880 | 1,868.5 | 4,064 |
| September 19, 2025 | 1,889.5 | 1,878.5 | 1,878.5 | 1,892.89 | 1,877 | 1,602 |
| September 18, 2025 | 1,883.51 | 1,884.25 | 1,884.25 | 1,884.5 | 1,880.38 | 2,430 |
| September 17, 2025 | 1,903.5 | 1,899 | 1,899 | 1,903.5 | 1,896.22 | 605 |
| September 16, 2025 | 1,885.5 | 1,891.75 | 1,891.75 | 1,891.75 | 1,885.05 | 962 |
| September 15, 2025 | 1,886 | 1,887.75 | 1,887.75 | 1,892.5 | 1,886 | 948 |
| September 12, 2025 | 1,913.5 | 1,890.75 | 1,890.75 | 1,913.5 | 1,890.75 | 716 |