1,038.00
-1(-0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,037.5 | 1,038 | 1,038 | 1,041 | 1,035.07 | 252 |
| December 04, 2025 | 1,046 | 1,039 | 1,039 | 1,046 | 1,028.5 | 7,294 |
| December 03, 2025 | 1,052.5 | 1,042.75 | 1,042.75 | 1,053.5 | 1,039 | 696 |
| December 02, 2025 | 1,057.5 | 1,057.75 | 1,057.75 | 1,064 | 1,049 | 234 |
| December 01, 2025 | 1,046 | 1,049.75 | 1,049.75 | 1,056 | 1,045 | 104 |
| November 28, 2025 | 1,032.5 | 1,035 | 1,035 | 1,049.5 | 1,032.5 | 189 |
| November 27, 2025 | 1,061 | 1,048.25 | 1,048.25 | 1,061 | 1,048.25 | 402 |
| November 26, 2025 | 1,060.5 | 1,061.5 | 1,061.5 | 1,067.5 | 1,059.94 | 607 |
| November 25, 2025 | 1,072.5 | 1,061 | 1,061 | 1,072.5 | 1,061 | 12 |
| November 24, 2025 | 1,057.5 | 1,076.25 | 1,076.25 | 1,080 | 1,057.5 | 503 |
| November 21, 2025 | 1,059.5 | 1,048.75 | 1,048.75 | 1,059.5 | 1,044.5 | 2,973 |
| November 20, 2025 | 1,065.5 | 1,052 | 1,052 | 1,065.5 | 1,052 | 577 |
| November 19, 2025 | 1,052.5 | 1,050.5 | 1,054.5 | 1,056.5 | 1,050.5 | 65 |
| November 18, 2025 | 1,034 | 1,048.5 | 1,048.5 | 1,048.5 | 1,034 | 397 |
| November 17, 2025 | 1,043 | 1,044.75 | 1,044.75 | 1,054 | 1,043 | 1,993 |
| November 14, 2025 | 1,057 | 1,040.75 | 1,040.75 | 1,057 | 1,032.66 | 98 |
| November 13, 2025 | 1,039.5 | 1,032.5 | 1,032.5 | 1,047 | 1,030.5 | 1,920 |
| November 12, 2025 | 1,056 | 1,048.5 | 1,048.5 | 1,056 | 1,046.5 | 370 |
| November 11, 2025 | 1,054.5 | 1,040.25 | 1,040.25 | 1,054.5 | 1,029.5 | 467 |
| November 10, 2025 | 1,063.85 | 1,049.25 | 1,049.25 | 1,063.85 | 1,043 | 4,309 |
| November 07, 2025 | 1,057 | 1,056.5 | 1,056.5 | 1,068.5 | 1,056 | 2,286 |
| November 06, 2025 | 1,073.5 | 1,052 | 1,052 | 1,073.5 | 1,050.5 | 218 |
| November 05, 2025 | 1,066 | 1,068 | 1,068 | 1,068 | 1,053 | 650 |
| November 04, 2025 | 1,060 | 1,057.25 | 1,057.25 | 1,061.5 | 1,040.5 | 191 |
| November 03, 2025 | 1,060 | 1,051.25 | 1,051.25 | 1,060 | 1,043.5 | 1,321 |
| October 31, 2025 | 1,047.5 | 1,039.5 | 1,039.5 | 1,047.5 | 1,034.89 | 34,054 |
| October 30, 2025 | 1,046 | 1,039 | 1,039 | 1,046 | 1,031.5 | 1,108 |
| October 29, 2025 | 1,016 | 1,042 | 1,042 | 1,044 | 1,016 | 641 |
| October 28, 2025 | 1,016 | 1,015 | 1,015 | 1,018.5 | 1,011 | 72 |
| October 27, 2025 | 999.25 | 1,018.75 | 1,018.75 | 1,023 | 999.25 | 368 |
| October 24, 2025 | 1,049 | 1,050.5 | 1,050.5 | 1,050.5 | 1,026 | 1,502 |
| October 23, 2025 | 1,034 | 1,034.5 | 1,034.5 | 1,035.5 | 1,022.5 | 2,064 |
| October 22, 2025 | 1,023 | 1,004.75 | 1,004.75 | 1,023 | 1,004.75 | 2,195 |
| October 21, 2025 | 1,026.5 | 1,026.75 | 1,026.75 | 1,029 | 1,013.5 | 18,037 |
| October 20, 2025 | 997 | 996.88 | 996.88 | 997 | 987.25 | 1,420 |
| October 17, 2025 | 945.25 | 958.5 | 958.5 | 962.75 | 945.25 | 4,124 |
| October 16, 2025 | 958.25 | 968.75 | 968.75 | 977.75 | 958.25 | 47 |
| October 15, 2025 | 954.25 | 960.38 | 960.38 | 970.5 | 954.25 | 1,642 |
| October 14, 2025 | 979.25 | 961.25 | 961.25 | 979.25 | 957.42 | 6,498 |
| October 13, 2025 | 992.59 | 984.88 | 984.88 | 996.25 | 981.25 | 315 |
| October 10, 2025 | 994.5 | 978.88 | 978.88 | 998.25 | 978.88 | 1,509 |
| October 09, 2025 | 983.75 | 995 | 995 | 996.75 | 975.75 | 171 |
| October 08, 2025 | 965.5 | 967.63 | 967.63 | 974.75 | 963.82 | 2,922 |
| October 07, 2025 | 974 | 971.38 | 971.38 | 982 | 971.38 | 52 |
| October 06, 2025 | 973.25 | 957 | 957 | 973.25 | 954 | 33 |
| October 03, 2025 | 973.5 | 962.88 | 962.88 | 973.5 | 954.25 | 892 |
| October 02, 2025 | 978 | 959.5 | 959.5 | 978 | 952 | 703 |
| October 01, 2025 | 969 | 963 | 963 | 969 | 960.25 | 930 |
| September 30, 2025 | 981.5 | 973.88 | 973.88 | 981.5 | 971.25 | 882 |
| September 29, 2025 | 984.75 | 983.13 | 983.13 | 989.5 | 974.25 | 554 |
| September 26, 2025 | 992.25 | 984.5 | 984.5 | 992.25 | 977.75 | 1,750 |
| September 25, 2025 | 967.75 | 975.88 | 975.88 | 983.25 | 967.75 | 980 |
| September 24, 2025 | 999.75 | 988.38 | 988.38 | 999.75 | 988.38 | 823 |
| September 23, 2025 | 994.5 | 987.88 | 987.88 | 994.5 | 987.88 | 5 |
| September 22, 2025 | 1,004 | 990.75 | 990.75 | 1,004 | 979.25 | 1,366 |
| September 19, 2025 | 1,001.5 | 998.75 | 998.75 | 1,004.5 | 987.75 | 2,384 |
| September 18, 2025 | 989.5 | 986.75 | 986.75 | 1,000.5 | 981.25 | 5,080 |
| September 17, 2025 | 999.25 | 998.75 | 998.75 | 1,004.2 | 998.75 | 104 |
| September 16, 2025 | 1,000 | 989.25 | 989.25 | 1,000 | 988.5 | 6,539 |
| September 15, 2025 | 1,008.5 | 999.13 | 999.13 | 1,008.5 | 997 | 35,629 |