1,510.00
+5(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,495 | 1,510 | 1,510 | 1,520 | 1,495 | 15,353 |
| December 03, 2025 | 1,500 | 1,505 | 1,505 | 1,520 | 1,485 | 17,796 |
| December 02, 2025 | 1,500 | 1,500 | 1,500 | 1,537 | 1,480 | 24,865 |
| December 01, 2025 | 1,500 | 1,545 | 1,545 | 1,545 | 1,480 | 7,044 |
| November 28, 2025 | 1,495 | 1,520 | 1,520 | 1,550 | 1,470 | 5,449 |
| November 27, 2025 | 1,520 | 1,510 | 1,510 | 1,520 | 1,460 | 21,544 |
| November 26, 2025 | 1,460 | 1,490 | 1,490 | 1,530 | 1,460 | 8,094 |
| November 25, 2025 | 1,480 | 1,460 | 1,460 | 1,520 | 1,460 | 7,633 |
| November 24, 2025 | 1,480 | 1,475 | 1,475 | 1,500 | 1,460 | 7,912 |
| November 21, 2025 | 1,490 | 1,475 | 1,475 | 1,500 | 1,450 | 30,271 |
| November 20, 2025 | 1,508.2 | 1,500 | 1,500 | 1,510 | 1,460 | 10,884 |
| November 19, 2025 | 1,515 | 1,520 | 1,519.78 | 1,534.9 | 1,500 | 5,735 |
| November 18, 2025 | 1,542.5 | 1,500 | 1,499.78 | 1,555 | 1,500 | 7,438 |
| November 17, 2025 | 1,542.5 | 1,542.5 | 1,542.28 | 1,558.25 | 1,525 | 4,546 |
| November 14, 2025 | 1,585 | 1,560 | 1,559.77 | 1,600 | 1,525 | 10,026 |
| November 13, 2025 | 1,585 | 1,585 | 1,584.77 | 1,585 | 1,570 | 2,222 |
| November 12, 2025 | 1,580 | 1,585 | 1,585 | 1,600 | 1,570 | 9,116 |
| November 11, 2025 | 1,565 | 1,570 | 1,570 | 1,600 | 1,550 | 16,273 |
| November 10, 2025 | 1,525 | 1,570 | 1,570 | 1,590 | 1,500 | 8,758 |
| November 07, 2025 | 1,540 | 1,520 | 1,520 | 1,580 | 1,500 | 8,513 |
| November 06, 2025 | 1,550 | 1,510 | 1,510 | 1,580 | 1,500 | 8,884 |
| November 05, 2025 | 1,575 | 1,570 | 1,570 | 1,600 | 1,525 | 6,049 |
| November 04, 2025 | 1,605 | 1,575 | 1,575 | 1,620 | 1,555 | 13,085 |
| November 03, 2025 | 1,605 | 1,590 | 1,590 | 1,620 | 1,590 | 8,727 |
| October 31, 2025 | 1,615 | 1,610 | 1,610 | 1,627 | 1,590 | 9,923 |
| October 30, 2025 | 1,625 | 1,615 | 1,615 | 1,630 | 1,600 | 7,008 |
| October 29, 2025 | 1,635 | 1,625 | 1,625 | 1,640 | 1,616.69 | 9,262 |
| October 28, 2025 | 1,685 | 1,620 | 1,620 | 1,710 | 1,620 | 43,337 |
| October 27, 2025 | 1,680 | 1,660 | 1,660 | 1,710 | 1,660 | 26,716 |
| October 24, 2025 | 1,665 | 1,680 | 1,680 | 1,700 | 1,633 | 18,458 |
| October 23, 2025 | 1,635 | 1,690 | 1,690 | 1,700 | 1,610 | 63,566 |
| October 22, 2025 | 1,645 | 1,645 | 1,645 | 1,650 | 1,615 | 81,935 |
| October 21, 2025 | 1,640 | 1,640 | 1,640 | 1,660 | 1,625 | 32,007 |
| October 20, 2025 | 1,630 | 1,635 | 1,635 | 1,660 | 1,600 | 36,998 |
| October 17, 2025 | 1,585 | 1,640 | 1,640 | 1,660 | 1,570 | 66,116 |
| October 16, 2025 | 1,530 | 1,600.75 | 1,600.75 | 1,650 | 1,525 | 28,700 |
| October 15, 2025 | 1,515 | 1,530 | 1,530 | 1,560 | 1,480 | 22,872 |
| October 14, 2025 | 1,470 | 1,550 | 1,550 | 1,550 | 1,450 | 16,312 |
| October 13, 2025 | 1,470 | 1,470 | 1,470 | 1,490.64 | 1,450 | 16,014 |
| October 10, 2025 | 1,450 | 1,450 | 1,450 | 1,452 | 1,450 | 11,485 |
| October 09, 2025 | 1,505 | 1,480 | 1,480 | 1,520 | 1,450 | 32,016 |
| October 08, 2025 | 1,510 | 1,505 | 1,505 | 1,520 | 1,500 | 6,211 |
| October 07, 2025 | 1,505 | 1,510 | 1,510 | 1,520 | 1,500 | 9,676 |
| October 06, 2025 | 1,505 | 1,510 | 1,510 | 1,520 | 1,490 | 14,597 |
| October 03, 2025 | 1,490 | 1,520 | 1,520 | 1,520 | 1,480 | 25,300 |
| October 02, 2025 | 1,512.5 | 1,485 | 1,485 | 1,525 | 1,430 | 24,604 |
| October 01, 2025 | 1,530 | 1,520 | 1,520 | 1,560 | 1,500 | 15,803 |
| September 30, 2025 | 1,570 | 1,540 | 1,540 | 1,570 | 1,500 | 9,934 |
| September 29, 2025 | 1,555 | 1,530 | 1,530 | 1,570 | 1,530 | 13,868 |
| September 26, 2025 | 1,540 | 1,550 | 1,550 | 1,570 | 1,500 | 52,920 |
| September 25, 2025 | 1,535 | 1,530 | 1,530 | 1,550 | 1,520 | 52,914 |
| September 24, 2025 | 1,500 | 1,550 | 1,550 | 1,550 | 1,500 | 11,055 |
| September 23, 2025 | 1,540 | 1,530 | 1,530 | 1,560 | 1,458 | 49,521 |
| September 22, 2025 | 1,599 | 1,540 | 1,540 | 1,600 | 1,540 | 16,256 |
| September 19, 2025 | 1,590 | 1,590 | 1,590 | 1,650 | 1,580 | 11,533 |
| September 18, 2025 | 1,590 | 1,590 | 1,590 | 1,600 | 1,580 | 2,398 |
| September 17, 2025 | 1,585 | 1,590 | 1,590 | 1,600 | 1,580 | 18,408 |
| September 16, 2025 | 1,590 | 1,585 | 1,585 | 1,590 | 1,570 | 18,261 |
| September 15, 2025 | 1,590 | 1,560 | 1,560 | 1,600 | 1,550 | 1,507 |
| September 12, 2025 | 1,605 | 1,590 | 1,590 | 1,610 | 1,580 | 35,340 |