1,560.40
-2.8(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,563.75 | 1,560.4 | 1,560.4 | 1,563.75 | 1,557.8 | 2,237 |
| December 23, 2025 | 1,556.8 | 1,563.2 | 1,563.2 | 1,565.8 | 1,556.8 | 1,611 |
| December 22, 2025 | 1,556.8 | 1,559.2 | 1,559.2 | 1,559.2 | 1,554.49 | 3,836 |
| December 19, 2025 | 1,553.77 | 1,562.8 | 1,562.8 | 1,563.63 | 1,553.77 | 4,705 |
| December 18, 2025 | 1,544.2 | 1,553.8 | 1,553.8 | 1,553.8 | 1,539.86 | 10,996 |
| December 17, 2025 | 1,543.88 | 1,543.4 | 1,543.4 | 1,555.07 | 1,543.4 | 5,348 |
| December 16, 2025 | 1,537.4 | 1,528.5 | 1,528.5 | 1,538.84 | 1,528.2 | 29,069 |
| December 15, 2025 | 1,530.98 | 1,539.8 | 1,539.8 | 1,540.33 | 1,530.95 | 3,782 |
| December 12, 2025 | 1,526.2 | 1,523.2 | 1,523.2 | 1,526.2 | 1,523.2 | 2 |
| December 11, 2025 | 1,522.8 | 1,529.8 | 1,529.8 | 1,529.8 | 1,522.8 | 12,189 |
| December 10, 2025 | 1,518.6 | 1,523.5 | 1,523.5 | 1,526 | 1,518.6 | 9,294 |
| December 09, 2025 | 1,521.84 | 1,523.1 | 1,523.1 | 1,525.86 | 1,521.38 | 3,637 |
| December 08, 2025 | 1,526 | 1,522.6 | 1,522.6 | 1,526 | 1,521.41 | 5,215 |
| December 05, 2025 | 1,536.8 | 1,526.8 | 1,526.8 | 1,537.4 | 1,526.8 | 54,174 |
| December 04, 2025 | 1,530.35 | 1,535.2 | 1,535.2 | 1,535.2 | 1,530.35 | 12 |
| December 03, 2025 | 1,530.6 | 1,530 | 1,530 | 1,531.4 | 1,527.6 | 4,694 |
| December 02, 2025 | 1,531.4 | 1,532 | 1,532 | 1,535.6 | 1,531.4 | 10,111 |
| December 01, 2025 | 1,530 | 1,532.3 | 1,532.3 | 1,532.6 | 1,529.6 | 30,260 |
| November 28, 2025 | 1,532.4 | 1,533.1 | 1,533.1 | 1,533.1 | 1,530 | 36,625 |
| November 27, 2025 | 1,526.2 | 1,530.3 | 1,530.3 | 1,530.3 | 1,524.4 | 59,132 |
| November 26, 2025 | 1,524.8 | 1,528 | 1,528 | 1,528.63 | 1,514 | 40,213 |
| November 25, 2025 | 1,522 | 1,522 | 1,522 | 1,522 | 1,522 | 0 |
| November 24, 2025 | 1,516 | 1,510.8 | 1,510.8 | 1,517.8 | 1,510.8 | 3,849 |
| November 21, 2025 | 1,498.51 | 1,509.3 | 1,509.3 | 1,509.3 | 1,498.49 | 7,662 |
| November 20, 2025 | 1,510 | 1,508.2 | 1,508.2 | 1,515.8 | 1,508.2 | 35,768 |
| November 19, 2025 | 1,505 | 1,504.5 | 1,504.5 | 1,512.8 | 1,504.5 | 65,606 |
| November 18, 2025 | 1,507.96 | 1,502.5 | 1,502.5 | 1,512.4 | 1,498.4 | 11,863 |
| November 17, 2025 | 1,528.4 | 1,524.2 | 1,524.2 | 1,528.4 | 1,521.97 | 1,687 |
| November 14, 2025 | 1,532 | 1,526.5 | 1,526.5 | 1,532 | 1,514.26 | 45,363 |
| November 13, 2025 | 1,557.45 | 1,544.2 | 1,544.2 | 1,557.45 | 1,544.2 | 11,539 |
| November 12, 2025 | 1,559.39 | 1,557.9 | 1,557.9 | 1,560.72 | 1,553.5 | 2,915 |
| November 11, 2025 | 1,552.4 | 1,558.1 | 1,558.1 | 1,558.2 | 1,550.9 | 3,200 |
| November 10, 2025 | 1,532.84 | 1,540.2 | 1,540.2 | 1,540.2 | 1,529.25 | 4,955 |
| November 07, 2025 | 1,527.2 | 1,521.8 | 1,521.8 | 1,527.2 | 1,516 | 5,991 |
| November 06, 2025 | 1,537.2 | 1,529 | 1,529 | 1,537.6 | 1,529 | 3,828 |
| November 05, 2025 | 1,522.6 | 1,536.8 | 1,536.8 | 1,536.8 | 1,522.6 | 7,134 |
| November 04, 2025 | 1,514.33 | 1,525.6 | 1,525.6 | 1,525.6 | 1,504.4 | 6,992 |
| November 03, 2025 | 1,528.61 | 1,523.4 | 1,523.4 | 1,528.83 | 1,523.4 | 7,218 |
| October 31, 2025 | 1,525.93 | 1,526.4 | 1,526.4 | 1,528.75 | 1,525.83 | 2,847 |
| October 30, 2025 | 1,525.6 | 1,534.3 | 1,534.3 | 1,534.3 | 1,523.97 | 3,192 |
| October 29, 2025 | 1,528.15 | 1,532.1 | 1,532.1 | 1,535.05 | 1,528.15 | 4,621 |
| October 28, 2025 | 1,517.55 | 1,523.8 | 1,523.8 | 1,525.84 | 1,517.55 | 1,706 |
| October 27, 2025 | 1,514.3 | 1,515.6 | 1,515.6 | 1,517.42 | 1,513.27 | 2,357 |
| October 24, 2025 | 1,507.05 | 1,512.61 | 1,512.61 | 1,512.61 | 1,507.05 | 1,785 |
| October 23, 2025 | 1,498.63 | 1,503.8 | 1,503.8 | 1,505.78 | 1,498.63 | 277 |
| October 22, 2025 | 1,487.49 | 1,495.3 | 1,495.3 | 1,497.46 | 1,487.42 | 24,695 |
| October 21, 2025 | 1,481.44 | 1,480.9 | 1,480.9 | 1,481.44 | 1,478.52 | 44,377 |
| October 20, 2025 | 1,476.33 | 1,478.6 | 1,478.6 | 1,478.6 | 1,474.49 | 3,305 |
| October 17, 2025 | 1,461.4 | 1,469 | 1,469 | 1,473.35 | 1,458.2 | 7,402 |
| October 16, 2025 | 1,479 | 1,481.8 | 1,481.8 | 1,481.8 | 1,475.55 | 471 |
| October 15, 2025 | 1,484.4 | 1,480.8 | 1,480.8 | 1,484.4 | 1,476.33 | 468 |
| October 14, 2025 | 1,478.2 | 1,482.6 | 1,482.6 | 1,482.93 | 1,475.6 | 1,450 |
| October 13, 2025 | 1,482.4 | 1,483.1 | 1,483.1 | 1,483.1 | 1,479.32 | 333 |
| October 10, 2025 | 1,490.78 | 1,479.3 | 1,479.3 | 1,491.46 | 1,479.3 | 3,425 |
| October 09, 2025 | 1,495.25 | 1,493.7 | 1,493.7 | 1,495.25 | 1,492.28 | 6,171 |
| October 08, 2025 | 1,500.4 | 1,500.4 | 1,500.4 | 1,500.4 | 1,500.4 | 0 |
| October 07, 2025 | 1,488.8 | 1,488.2 | 1,488.2 | 1,490.83 | 1,487.8 | 1,225 |
| October 06, 2025 | 1,487.2 | 1,488.1 | 1,488.1 | 1,492.95 | 1,487.2 | 11,619 |
| October 03, 2025 | 1,485.12 | 1,488.6 | 1,488.6 | 1,488.6 | 1,485.12 | 1,278 |
| October 02, 2025 | 1,479.8 | 1,480.3 | 1,480.3 | 1,480.3 | 1,479.8 | 1,180 |