1,720.00
-15.5(-0.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,726.5 | 1,720 | 1,720 | 1,726.5 | 1,716.13 | 1,308 |
| December 03, 2025 | 1,748.5 | 1,735.5 | 1,735.5 | 1,748.5 | 1,735.5 | 14 |
| December 02, 2025 | 1,743.5 | 1,746 | 1,746 | 1,754 | 1,743.5 | 4 |
| December 01, 2025 | 1,755.5 | 1,755.5 | 1,755.5 | 1,762 | 1,748.5 | 32,375 |
| November 28, 2025 | 1,705 | 1,716.5 | 1,716.5 | 1,720.5 | 1,705 | 6,614 |
| November 27, 2025 | 1,712 | 1,693.75 | 1,693.75 | 1,712 | 1,693.75 | 3,354 |
| November 26, 2025 | 1,726 | 1,711.5 | 1,711.5 | 1,726 | 1,711.5 | 22 |
| November 25, 2025 | 1,721 | 1,724.25 | 1,724.25 | 1,728 | 1,721 | 14,679 |
| November 24, 2025 | 1,700 | 1,710.75 | 1,710.75 | 1,715 | 1,700 | 1,286 |
| November 21, 2025 | 1,703.5 | 1,703.25 | 1,703.25 | 1,709 | 1,695.5 | 22,893 |
| November 20, 2025 | 1,746.5 | 1,740 | 1,740 | 1,752.5 | 1,740 | 8,642 |
| November 19, 2025 | 1,728.95 | 1,726.75 | 1,726.75 | 1,730 | 1,726.75 | 3,371 |
| November 18, 2025 | 1,714.25 | 1,713.5 | 1,713.5 | 1,720 | 1,704 | 35,940 |
| November 17, 2025 | 1,733.5 | 1,726.75 | 1,726.75 | 1,733.5 | 1,725 | 2,100 |
| November 14, 2025 | 1,690.52 | 1,724.25 | 1,724.25 | 1,731 | 1,690.52 | 183 |
| November 13, 2025 | 1,761.5 | 1,742.5 | 1,742.5 | 1,761.5 | 1,742.5 | 31 |
| November 12, 2025 | 1,750 | 1,741.5 | 1,741.5 | 1,750 | 1,738.05 | 6,652 |
| November 11, 2025 | 1,781 | 1,759 | 1,759 | 1,781 | 1,754.36 | 22,682 |
| November 10, 2025 | 1,750 | 1,764.5 | 1,764.5 | 1,764.5 | 1,750 | 1,674 |
| November 07, 2025 | 1,781.5 | 1,757 | 1,757 | 1,821.5 | 1,757 | 6,011 |
| November 06, 2025 | 1,794.5 | 1,778.5 | 1,778.5 | 1,794.5 | 1,778.5 | 0 |
| November 05, 2025 | 1,749.5 | 1,771.5 | 1,771.5 | 1,771.5 | 1,749.5 | 690 |
| November 04, 2025 | 1,745 | 1,762.25 | 1,762.25 | 1,762.25 | 1,745 | 1,731 |
| November 03, 2025 | 1,768.08 | 1,760.75 | 1,760.75 | 1,768.08 | 1,758 | 1,570 |
| October 31, 2025 | 1,774 | 1,769.5 | 1,769.5 | 1,774 | 1,742.6 | 354 |
| October 30, 2025 | 1,758 | 1,771.75 | 1,771.75 | 1,771.75 | 1,758 | 16 |
| October 29, 2025 | 1,776 | 1,779.5 | 1,779.5 | 1,786 | 1,776 | 5,986 |
| October 28, 2025 | 1,744 | 1,767 | 1,767 | 1,767 | 1,744 | 1,057 |
| October 27, 2025 | 1,752 | 1,748.75 | 1,748.75 | 1,766.5 | 1,739 | 1,452 |
| October 24, 2025 | 1,733.48 | 1,752 | 1,752 | 1,752 | 1,724.5 | 20,702 |
| October 23, 2025 | 1,712.32 | 1,710 | 1,710 | 1,712.32 | 1,710 | 57 |
| October 22, 2025 | 1,704.5 | 1,693 | 1,693 | 1,704.5 | 1,693 | 14 |
| October 21, 2025 | 1,687.5 | 1,673.5 | 1,673.5 | 1,688 | 1,671.94 | 4,934 |
| October 20, 2025 | 1,664.33 | 1,679.75 | 1,679.75 | 1,685.5 | 1,663.5 | 4,854 |
| October 17, 2025 | 1,656.13 | 1,658 | 1,658 | 1,658.5 | 1,644.55 | 6,386 |
| October 16, 2025 | 1,671.5 | 1,678.75 | 1,678.75 | 1,678.75 | 1,671.5 | 39 |
| October 15, 2025 | 1,679 | 1,671.75 | 1,671.75 | 1,680.5 | 1,668 | 2,431 |
| October 14, 2025 | 1,652 | 1,656.5 | 1,656.5 | 1,656.5 | 1,641 | 50,658 |
| October 13, 2025 | 1,674 | 1,666.5 | 1,666.5 | 1,676 | 1,666.5 | 136 |
| October 10, 2025 | 1,679.5 | 1,661.5 | 1,661.5 | 1,679.5 | 1,661.5 | 1,917 |
| October 09, 2025 | 1,718.5 | 1,708.25 | 1,708.25 | 1,718.5 | 1,708.25 | 60 |
| October 08, 2025 | 1,694.5 | 1,693.75 | 1,693.75 | 1,703.58 | 1,689.33 | 519 |
| October 07, 2025 | 1,686 | 1,685.5 | 1,685.5 | 1,693.5 | 1,685 | 12,232 |
| October 06, 2025 | 1,679 | 1,672 | 1,672 | 1,679 | 1,672 | 4,432 |
| October 03, 2025 | 1,682.01 | 1,680 | 1,680 | 1,683.5 | 1,680 | 67 |
| October 02, 2025 | 1,655.5 | 1,662 | 1,662 | 1,674 | 1,655.5 | 33 |
| October 01, 2025 | 1,657 | 1,646 | 1,646 | 1,657 | 1,646 | 1,160 |
| September 30, 2025 | 1,640.5 | 1,637.75 | 1,637.75 | 1,643.5 | 1,637.75 | 2,452 |
| September 29, 2025 | 1,651.5 | 1,670 | 1,670 | 1,675 | 1,651.5 | 208 |
| September 26, 2025 | 1,669.75 | 1,655.75 | 1,655.75 | 1,670.88 | 1,655.75 | 1,618 |
| September 25, 2025 | 1,670 | 1,669.75 | 1,669.75 | 1,676.5 | 1,669.75 | 1,162 |
| September 24, 2025 | 1,670.5 | 1,654 | 1,654 | 1,670.5 | 1,649.5 | 163 |
| September 23, 2025 | 1,663.5 | 1,662.75 | 1,662.75 | 1,663.5 | 1,658 | 3 |
| September 22, 2025 | 1,673.5 | 1,669.75 | 1,669.75 | 1,676.3 | 1,666.5 | 323 |
| September 19, 2025 | 1,687.81 | 1,678.25 | 1,678.25 | 1,687.81 | 1,678.25 | 212 |
| September 18, 2025 | 1,673.5 | 1,673.75 | 1,673.75 | 1,677.5 | 1,673.5 | 1,086 |
| September 17, 2025 | 1,688.5 | 1,680.5 | 1,680.5 | 1,689 | 1,678 | 1,244 |
| September 16, 2025 | 1,684.79 | 1,681 | 1,681 | 1,685.86 | 1,679.4 | 22,532 |
| September 15, 2025 | 1,675.23 | 1,683.25 | 1,683.25 | 1,686.5 | 1,670.53 | 61,554 |
| September 12, 2025 | 1,682.5 | 1,680 | 1,680 | 1,682.5 | 1,679.5 | 353 |