1,479.25
-8.25(-0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,475 | 1,479.25 | 1,479.25 | 1,479.25 | 1,475 | 2,472 |
| December 23, 2025 | 1,486 | 1,487.5 | 1,487.5 | 1,489 | 1,486 | 10,552 |
| December 22, 2025 | 1,469 | 1,473.75 | 1,473.75 | 1,473.75 | 1,469 | 2,492 |
| December 19, 2025 | 1,478.5 | 1,488.75 | 1,488.75 | 1,488.75 | 1,478.5 | 2,670 |
| December 18, 2025 | 1,475 | 1,481.5 | 1,481.5 | 1,481.5 | 1,475 | 1,689 |
| December 17, 2025 | 1,490.5 | 1,476.5 | 1,476.5 | 1,490.5 | 1,476.5 | 3,201 |
| December 16, 2025 | 1,489.5 | 1,488.25 | 1,488.25 | 1,492 | 1,488.25 | 20,805 |
| December 15, 2025 | 1,513.5 | 1,511 | 1,511 | 1,514 | 1,511 | 3,687 |
| December 12, 2025 | 1,500 | 1,493.75 | 1,493.75 | 1,500 | 1,492.5 | 36,087 |
| December 11, 2025 | 1,478.5 | 1,489.25 | 1,489.25 | 1,489.25 | 1,478.5 | 6,645 |
| December 10, 2025 | 1,482.98 | 1,485.5 | 1,485.5 | 1,485.5 | 1,480.5 | 6,098 |
| December 09, 2025 | 1,489.5 | 1,491 | 1,491 | 1,491.5 | 1,489.5 | 936 |
| December 08, 2025 | 1,491.61 | 1,483.75 | 1,483.75 | 1,491.61 | 1,483.75 | 80 |
| December 05, 2025 | 1,489 | 1,490.75 | 1,490.75 | 1,491.5 | 1,487 | 15,030 |
| December 04, 2025 | 1,503.1 | 1,492.75 | 1,492.75 | 1,503.1 | 1,492.75 | 232 |
| December 03, 2025 | 1,472 | 1,471 | 1,471 | 1,475 | 1,471 | 4,370 |
| December 02, 2025 | 1,488.5 | 1,485 | 1,485 | 1,490.5 | 1,485 | 3,262 |
| December 01, 2025 | 1,480 | 1,486.5 | 1,486.5 | 1,486.5 | 1,480 | 2,876 |
| November 28, 2025 | 1,490.5 | 1,491.5 | 1,491.5 | 1,494 | 1,490.5 | 2,712 |
| November 27, 2025 | 1,491.15 | 1,487.75 | 1,487.75 | 1,491.15 | 1,487.75 | 2,690 |
| November 26, 2025 | 1,492.52 | 1,494.5 | 1,494.5 | 1,494.5 | 1,489 | 3,617 |
| November 25, 2025 | 1,467.17 | 1,472.5 | 1,472.5 | 1,473 | 1,463.5 | 19,313 |
| November 24, 2025 | 1,470.5 | 1,472.5 | 1,472.5 | 1,472.5 | 1,470 | 3,584 |
| November 21, 2025 | 1,468.5 | 1,465 | 1,465 | 1,471 | 1,465 | 4,570 |
| November 20, 2025 | 1,468.5 | 1,465.75 | 1,465.75 | 1,470.5 | 1,465.75 | 6,757 |
| November 19, 2025 | 1,461.5 | 1,465.5 | 1,465.5 | 1,465.5 | 1,461.5 | 2,022 |
| November 18, 2025 | 1,459.47 | 1,461 | 1,461 | 1,461 | 1,455.5 | 3,049 |
| November 17, 2025 | 1,498 | 1,498.5 | 1,498.5 | 1,498.5 | 1,498 | 1,620 |
| November 14, 2025 | 1,511.5 | 1,520.75 | 1,520.75 | 1,520.75 | 1,506 | 1,062 |
| November 13, 2025 | 1,506.5 | 1,506.5 | 1,506.5 | 1,506.5 | 1,506.5 | 0 |
| November 12, 2025 | 1,531.5 | 1,531.5 | 1,531.5 | 1,531.5 | 1,531.5 | 0 |
| November 11, 2025 | 1,510 | 1,509.75 | 1,509.75 | 1,510 | 1,508.1 | 1,041 |
| November 10, 2025 | 1,502.5 | 1,503.75 | 1,503.75 | 1,503.75 | 1,502.41 | 6,155 |
| November 07, 2025 | 1,497 | 1,490.75 | 1,490.75 | 1,497 | 1,497 | 1,068 |
| November 06, 2025 | 1,520 | 1,504.75 | 1,504.75 | 1,520 | 1,504.75 | 2,030 |
| November 05, 2025 | 1,507.5 | 1,507.5 | 1,507.5 | 1,507.5 | 1,507.5 | 0 |
| November 04, 2025 | 1,517.25 | 1,517.25 | 1,517.25 | 1,517.25 | 1,517.25 | 0 |
| November 03, 2025 | 30.69M | 30.69M | 30.69M | 30.69M | 30.69M | 1,734 |
| October 31, 2025 | 1,519.5 | 1,510.25 | 1,510.25 | 1,519.5 | 1,519.5 | 7,544 |
| October 30, 2025 | 1,511.75 | 1,511.75 | 1,511.75 | 1,511.75 | 1,511.75 | 0 |
| October 29, 2025 | 1,502.96 | 1,505.75 | 1,505.75 | 1,505.75 | 1,502.96 | 140 |
| October 28, 2025 | 1,503.75 | 1,503.75 | 1,503.75 | 1,503.75 | 1,503.75 | 0 |
| October 27, 2025 | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | 0 |
| October 24, 2025 | 1,478 | 1,478 | 1,478 | 1,478 | 1,478 | 0 |
| October 23, 2025 | 1,465.75 | 1,465.75 | 1,465.75 | 1,465.75 | 1,465.75 | 0 |
| October 22, 2025 | 1,476.4 | 1,464.75 | 1,464.75 | 1,476.5 | 1,464.75 | 164 |
| October 21, 2025 | 1,474.57 | 1,472.5 | 1,472.5 | 1,474.57 | 1,471.56 | 1,560 |
| October 20, 2025 | 1,485.25 | 1,485.25 | 1,485.25 | 1,485.25 | 1,485.25 | 0 |
| October 17, 2025 | 1,450.89 | 1,452.5 | 1,452.5 | 1,452.5 | 1,449.5 | 592 |
| October 16, 2025 | 1,449.25 | 1,449.25 | 1,449.25 | 1,449.25 | 1,449.25 | 0 |
| October 15, 2025 | 1,449.21 | 1,449.5 | 1,449.5 | 1,449.5 | 1,449.21 | 4,142 |
| October 14, 2025 | 1,422 | 1,433.5 | 1,433.5 | 1,433.5 | 1,422 | 12,602 |
| October 13, 2025 | 1,413 | 1,419.25 | 1,419.25 | 1,419.25 | 1,411.56 | 11,975 |
| October 10, 2025 | 1,439.3 | 1,412.25 | 1,412.25 | 1,439.3 | 1,412.25 | 12,470 |
| October 09, 2025 | 1,460.48 | 1,462.75 | 1,462.75 | 1,463.5 | 1,460.48 | 7,702 |
| October 08, 2025 | 1,455 | 1,453 | 1,453 | 1,455 | 1,453 | 995 |
| October 07, 2025 | 1,457.5 | 1,457.5 | 1,457.5 | 1,464.5 | 1,457.5 | 6,556 |
| October 06, 2025 | 1,469.45 | 1,477.25 | 1,477.25 | 1,477.25 | 1,469.45 | 7,066 |
| October 03, 2025 | 1,446 | 1,448.75 | 1,448.75 | 1,448.75 | 1,446 | 2,730 |
| October 02, 2025 | 1,426.5 | 1,422.75 | 1,422.75 | 1,426.5 | 1,422.75 | 9,946 |