1,529.25
+4.5(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,531.96 | 1,529.25 | 1,529.25 | 1,533.44 | 1,528.97 | 2,807 |
| December 03, 2025 | 1,531.7 | 1,524.75 | 1,524.75 | 1,531.7 | 1,523.43 | 1,382 |
| December 02, 2025 | 1,555.5 | 1,547.5 | 1,547.5 | 1,558.21 | 1,547.5 | 8,592 |
| December 01, 2025 | 1,555.01 | 1,562.5 | 1,562.5 | 1,562.5 | 1,554.05 | 1,069 |
| November 28, 2025 | 1,547.5 | 1,548.25 | 1,548.25 | 1,552 | 1,545.8 | 3,268 |
| November 27, 2025 | 1,541.19 | 1,538.25 | 1,538.25 | 1,541.49 | 1,538.25 | 1,272 |
| November 26, 2025 | 1,552.62 | 1,545.5 | 1,545.5 | 1,554.09 | 1,543.52 | 2,106 |
| November 25, 2025 | 1,560 | 1,552 | 1,552 | 1,569.5 | 1,549.6 | 30,973 |
| November 24, 2025 | 1,545.18 | 1,553.75 | 1,553.75 | 1,557.8 | 1,543.18 | 4,085 |
| November 21, 2025 | 1,515.39 | 1,521 | 1,521 | 1,523.97 | 1,515.27 | 91,717 |
| November 20, 2025 | 1,564.58 | 1,551 | 1,551 | 1,565.72 | 1,551 | 8,762 |
| November 19, 2025 | 1,561.81 | 1,557 | 1,557 | 1,566.46 | 1,557 | 2,784 |
| November 18, 2025 | 1,561.5 | 1,563 | 1,563 | 1,565.5 | 1,558.49 | 28,395 |
| November 17, 2025 | 1,588.3 | 1,581.25 | 1,581.25 | 1,588.65 | 1,579.32 | 4,676 |
| November 14, 2025 | 1,603.23 | 1,608.75 | 1,608.75 | 1,608.75 | 1,590 | 5,076 |
| November 13, 2025 | 1,641 | 1,613.75 | 1,613.75 | 1,645 | 1,613.75 | 92,266 |
| November 12, 2025 | 1,630.5 | 1,619.25 | 1,619.25 | 1,631.56 | 1,619.25 | 1,891 |
| November 11, 2025 | 1,623.5 | 1,615.25 | 1,615.25 | 1,623.5 | 1,615.25 | 1,821 |
| November 10, 2025 | 1,620.96 | 1,608 | 1,608 | 1,620.96 | 1,608 | 1,813 |
| November 07, 2025 | 1,597.5 | 1,577.75 | 1,577.75 | 1,597.5 | 1,577.75 | 274 |
| November 06, 2025 | 1,625 | 1,607.5 | 1,607.5 | 1,625 | 1,607.5 | 1,097 |
| November 05, 2025 | 1,591 | 1,597 | 1,597 | 1,603.27 | 1,588.53 | 10,077 |
| November 04, 2025 | 1,579.65 | 1,596 | 1,596 | 1,596 | 1,579.65 | 3,259 |
| November 03, 2025 | 1,601.23 | 1,592.25 | 1,592.25 | 1,601.81 | 1,589.52 | 5,773 |
| October 31, 2025 | 1,591 | 1,595.5 | 1,595.5 | 1,597 | 1,588.5 | 8,912 |
| October 30, 2025 | 1,615.5 | 1,618.75 | 1,618.75 | 1,620.87 | 1,615 | 14,771 |
| October 29, 2025 | 1,634.5 | 1,633 | 1,633 | 1,640.54 | 1,633 | 3,855 |
| October 28, 2025 | 1,597.03 | 1,610 | 1,610 | 1,615.68 | 1,597.03 | 46,775 |
| October 27, 2025 | 1,620.02 | 1,627 | 1,627 | 1,627 | 1,616.5 | 36,915 |
| October 24, 2025 | 1,587.01 | 1,604 | 1,604 | 1,604 | 1,587.01 | 6,887 |
| October 23, 2025 | 1,576.01 | 1,586 | 1,586 | 1,586 | 1,568.5 | 6,960 |
| October 22, 2025 | 1,561.79 | 1,555.25 | 1,555.25 | 1,569.98 | 1,555.25 | 4,360 |
| October 21, 2025 | 1,578.47 | 1,564.75 | 1,564.75 | 1,578.47 | 1,560.51 | 6,805 |
| October 20, 2025 | 1,554 | 1,570 | 1,570 | 1,570 | 1,550.4 | 2,652 |
| October 17, 2025 | 1,512.51 | 1,548.25 | 1,548.25 | 1,552.91 | 1,505.98 | 49,521 |
| October 16, 2025 | 1,556.5 | 1,562.75 | 1,562.75 | 1,563.95 | 1,554.52 | 7,313 |
| October 15, 2025 | 1,565 | 1,563 | 1,563 | 1,572.46 | 1,561 | 25,945 |
| October 14, 2025 | 1,541 | 1,554 | 1,554 | 1,554 | 1,536.77 | 21,980 |
| October 13, 2025 | 1,562.96 | 1,570.5 | 1,570.5 | 1,572.98 | 1,557.51 | 76,430 |
| October 10, 2025 | 1,598.05 | 1,537.25 | 1,537.25 | 1,610.9 | 1,536.74 | 42,460 |
| October 09, 2025 | 1,628.38 | 1,617 | 1,617 | 1,628.38 | 1,613.84 | 61,847 |
| October 08, 2025 | 1,608 | 1,617.75 | 1,617.75 | 1,621 | 1,608 | 5,051 |
| October 07, 2025 | 1,634.06 | 1,619.5 | 1,619.5 | 1,636.51 | 1,619.5 | 5,518 |
| October 06, 2025 | 1,621.78 | 1,631 | 1,631 | 1,631 | 1,621.5 | 10,883 |
| October 03, 2025 | 1,632 | 1,628.75 | 1,628.75 | 1,636.27 | 1,627.5 | 24,209 |
| October 02, 2025 | 1,644 | 1,641 | 1,641 | 1,649.48 | 1,639 | 2,286 |
| October 01, 2025 | 1,606 | 1,615.25 | 1,615.25 | 1,615.25 | 1,606 | 7,286 |
| September 30, 2025 | 1,608.5 | 1,610.25 | 1,610.25 | 1,617.48 | 1,608.5 | 21,778 |
| September 29, 2025 | 1,602.33 | 1,604.25 | 1,604.25 | 1,606.98 | 1,600.5 | 1,210 |
| September 26, 2025 | 1,578 | 1,576.25 | 1,576.25 | 1,578.5 | 1,571.97 | 3,177 |
| September 25, 2025 | 1,592.42 | 1,597.5 | 1,597.5 | 1,597.5 | 1,591.5 | 8,348 |
| September 24, 2025 | 1,583.41 | 1,588 | 1,588 | 1,589.5 | 1,582 | 40,511 |
| September 23, 2025 | 1,545.5 | 1,560.5 | 1,560.5 | 1,563 | 1,545.5 | 51,733 |
| September 22, 2025 | 1,566.97 | 1,571.5 | 1,571.5 | 1,575.5 | 1,566.97 | 3,150 |
| September 19, 2025 | 1,577.49 | 1,581.69 | 1,581.69 | 1,581.69 | 1,577.49 | 742 |
| September 18, 2025 | 1,567.5 | 1,570.25 | 1,570.25 | 1,574 | 1,556.9 | 3,326 |
| September 17, 2025 | 1,585.24 | 1,582 | 1,582 | 1,587.47 | 1,581.22 | 36,958 |
| September 16, 2025 | 1,553.43 | 1,553 | 1,553 | 1,553.43 | 1,547.46 | 33,209 |
| September 15, 2025 | 1,554 | 1,556.75 | 1,556.75 | 1,561 | 1,552.5 | 8,407 |
| September 12, 2025 | 1,554 | 1,548 | 1,548 | 1,556 | 1,548 | 40,243 |