1,850.10
+8.1(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,850.6 | 1,850.1 | 1,850.1 | 1,855.98 | 1,848.4 | 3,091 |
| December 03, 2025 | 1,845.8 | 1,842 | 1,842 | 1,862.6 | 1,842 | 481 |
| December 02, 2025 | 1,867.2 | 1,865 | 1,865 | 1,875.2 | 1,860.03 | 793 |
| December 01, 2025 | 1,873.63 | 1,869.8 | 1,869.8 | 1,873.63 | 1,864.72 | 871 |
| November 28, 2025 | 1,882.6 | 1,893 | 1,893 | 1,893.57 | 1,882.6 | 130 |
| November 27, 2025 | 1,881 | 1,877.8 | 1,877.8 | 1,885.8 | 1,877.8 | 2,077 |
| November 26, 2025 | 1,896.6 | 1,887 | 1,887 | 1,896.6 | 1,880.4 | 47 |
| November 25, 2025 | 1,877.4 | 1,882.4 | 1,882.4 | 1,885 | 1,877.4 | 5,773 |
| November 24, 2025 | 1,884.2 | 1,873.5 | 1,873.5 | 1,884.2 | 1,871.39 | 411 |
| November 21, 2025 | 1,860.2 | 1,865.3 | 1,865.3 | 1,873 | 1,860.2 | 3,614 |
| November 20, 2025 | 1,866.6 | 1,873 | 1,873 | 1,873.58 | 1,863.4 | 12,592 |
| November 19, 2025 | 1,865.6 | 1,856.6 | 1,856.6 | 1,869 | 1,856.6 | 584 |
| November 18, 2025 | 1,860.4 | 1,862.8 | 1,862.8 | 1,862.8 | 1,854.26 | 4,266 |
| November 17, 2025 | 1,865 | 1,861.8 | 1,861.8 | 1,868.37 | 1,852.8 | 13,545 |
| November 14, 2025 | 1,868.2 | 1,861.4 | 1,861.4 | 1,872.8 | 1,857.6 | 3,845 |
| November 13, 2025 | 1,885.4 | 1,870.1 | 1,870.1 | 1,890.8 | 1,870.1 | 41,494 |
| November 12, 2025 | 1,897.2 | 1,896.4 | 1,896.4 | 1,898.97 | 1,896.4 | 227 |
| November 11, 2025 | 1,890 | 1,890.4 | 1,890.4 | 1,892 | 1,882.4 | 21 |
| November 10, 2025 | 1,876.2 | 1,870.5 | 1,870.5 | 1,894.4 | 1,862.6 | 16,806 |
| November 07, 2025 | 1,855.2 | 1,866.2 | 1,866.2 | 1,873 | 1,855.2 | 2,259 |
| November 06, 2025 | 1,878.4 | 1,873.8 | 1,873.8 | 1,884.2 | 1,873.8 | 2,269 |
| November 05, 2025 | 1,901.6 | 1,881.37 | 1,881.37 | 1,901.8 | 1,881.37 | 206 |
| November 04, 2025 | 1,863.8 | 1,882 | 1,882 | 1,883.58 | 1,863.8 | 131 |
| November 03, 2025 | 1,882.6 | 1,853 | 1,853 | 1,882.6 | 1,844.03 | 4,793 |
| October 31, 2025 | 1,855.96 | 1,864.2 | 1,864.2 | 1,867 | 1,851.8 | 8,735 |
| October 30, 2025 | 1,866.4 | 1,864.8 | 1,864.8 | 1,872.78 | 1,832.8 | 10,846 |
| October 29, 2025 | 1,898.8 | 1,857.8 | 1,857.8 | 1,898.8 | 1,857.8 | 1,169 |
| October 28, 2025 | 1,912.6 | 1,889.8 | 1,889.8 | 1,923 | 1,889.8 | 2,817 |
| October 27, 2025 | 1,936.6 | 1,919.2 | 1,919.2 | 1,936.6 | 1,910.8 | 4,280 |
| October 24, 2025 | 1,926.4 | 1,923.7 | 1,923.7 | 1,929.4 | 1,907.2 | 775 |
| October 23, 2025 | 1,913.8 | 1,897.7 | 1,897.7 | 1,913.8 | 1,897.7 | 94 |
| October 22, 2025 | 1,899.43 | 1,903.8 | 1,903.8 | 1,906.96 | 1,899.43 | 229 |
| October 21, 2025 | 1,897.6 | 1,900 | 1,900 | 1,904.6 | 1,893.8 | 54 |
| October 20, 2025 | 1,875.6 | 1,883.2 | 1,883.2 | 1,887.17 | 1,875.6 | 1,182 |
| October 17, 2025 | 1,848 | 1,870.4 | 1,870.4 | 1,871.2 | 1,821.2 | 3,648 |
| October 16, 2025 | 1,885.2 | 1,873.7 | 1,873.7 | 1,885.2 | 1,866.7 | 1,821 |
| October 15, 2025 | 1,851.8 | 1,869.2 | 1,869.2 | 1,879.98 | 1,851.8 | 622 |
| October 14, 2025 | 1,843.6 | 1,841.6 | 1,841.6 | 1,850.98 | 1,837 | 3,121 |
| October 13, 2025 | 1,846.2 | 1,831.9 | 1,831.9 | 1,846.2 | 1,827.97 | 37 |
| October 10, 2025 | 1,850 | 1,830.9 | 1,830.9 | 1,852.57 | 1,830.9 | 3,881 |
| October 09, 2025 | 1,845.2 | 1,859.7 | 1,859.7 | 1,859.7 | 1,845.2 | 391 |
| October 08, 2025 | 1,852.39 | 1,845.8 | 1,845.8 | 1,855.85 | 1,838.6 | 2,617 |
| October 07, 2025 | 1,855.23 | 1,850.8 | 1,850.8 | 1,855.23 | 1,843.63 | 2,516 |
| October 06, 2025 | 1,889 | 1,855.2 | 1,855.2 | 1,889 | 1,848.23 | 247 |
| October 03, 2025 | 1,866 | 1,870.8 | 1,870.8 | 1,882.97 | 1,854.6 | 216 |
| October 02, 2025 | 1,866.8 | 1,863.7 | 1,863.7 | 1,884.13 | 1,863.7 | 1,435 |
| October 01, 2025 | 1,864.2 | 1,876.2 | 1,876.2 | 1,876.2 | 1,861 | 4,088 |
| September 30, 2025 | 1,865 | 1,861.8 | 1,861.8 | 1,868.18 | 1,861.8 | 63 |
| September 29, 2025 | 1,867 | 1,870.8 | 1,870.8 | 1,886.4 | 1,867 | 33 |
| September 26, 2025 | 1,850.6 | 1,860 | 1,860 | 1,866.8 | 1,850.6 | 76 |
| September 25, 2025 | 1,849.4 | 1,858.4 | 1,858.4 | 1,865.37 | 1,845.4 | 16 |
| September 24, 2025 | 1,873 | 1,857.2 | 1,857.2 | 1,880.6 | 1,852.4 | 821 |
| September 23, 2025 | 1,836.4 | 1,850.8 | 1,850.8 | 1,854.41 | 1,836.4 | 7,703 |
| September 22, 2025 | 1,850 | 1,839 | 1,839 | 1,856.6 | 1,833.83 | 541 |
| September 19, 2025 | 1,848.4 | 1,848.4 | 1,848.4 | 1,850.18 | 1,847.45 | 454 |
| September 18, 2025 | 1,834.8 | 1,840.7 | 1,840.7 | 1,853.04 | 1,834.4 | 14,098 |
| September 17, 2025 | 1,827.6 | 1,841.1 | 1,841.1 | 1,841.1 | 1,826.6 | 22 |
| September 16, 2025 | 1,839.8 | 1,830.1 | 1,830.1 | 1,845.2 | 1,830.1 | 2,956 |
| September 15, 2025 | 1,851.4 | 1,848.4 | 1,848.4 | 1,852.2 | 1,847 | 8,190 |
| September 12, 2025 | 1,852.6 | 1,854.9 | 1,854.9 | 1,859.57 | 1,852.6 | 139 |