1,455.00
-15(-1.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,475 | 1,455 | 1,455 | 1,475 | 1,445 | 446,384 |
| December 03, 2025 | 1,470 | 1,470 | 1,470 | 1,475 | 1,440 | 99,227 |
| December 02, 2025 | 1,450 | 1,470 | 1,470 | 1,470 | 1,425 | 535,405 |
| December 01, 2025 | 1,425 | 1,450 | 1,450 | 1,450 | 1,405 | 323,565 |
| November 28, 2025 | 1,405 | 1,460 | 1,460 | 1,460 | 1,380 | 1.03M |
| November 27, 2025 | 1,400 | 1,385 | 1,385 | 1,425 | 1,365 | 596,958 |
| November 26, 2025 | 1,355 | 1,350 | 1,350 | 1,365 | 1,310 | 440,471 |
| November 25, 2025 | 1,350 | 1,345 | 1,345 | 1,385 | 1,300 | 589,910 |
| November 24, 2025 | 1,300 | 1,355 | 1,355 | 1,355 | 1,290 | 501,803 |
| November 21, 2025 | 1,240 | 1,280 | 1,280 | 1,325 | 1,225 | 451,911 |
| November 20, 2025 | 1,210 | 1,265 | 1,265 | 1,280 | 1,210 | 527,171 |
| November 19, 2025 | 1,190 | 1,200 | 1,200 | 1,210 | 1,185 | 138,056 |
| November 18, 2025 | 1,185 | 1,185 | 1,185 | 1,210 | 1,166.36 | 217,036 |
| November 17, 2025 | 1,190 | 1,200 | 1,200 | 1,210 | 1,180 | 180,364 |
| November 14, 2025 | 1,170 | 1,185 | 1,185 | 1,190 | 1,145 | 278,182 |
| November 13, 2025 | 1,185 | 1,175 | 1,175 | 1,200 | 1,175 | 220,669 |
| November 12, 2025 | 1,185 | 1,185 | 1,185 | 1,210 | 1,170 | 185,931 |
| November 11, 2025 | 1,210 | 1,180 | 1,180 | 1,215 | 1,173.15 | 142,416 |
| November 10, 2025 | 1,185 | 1,195 | 1,195 | 1,215 | 1,175 | 254,135 |
| November 07, 2025 | 1,180 | 1,175 | 1,175 | 1,195 | 1,150 | 346,446 |
| November 06, 2025 | 1,210 | 1,185 | 1,185 | 1,245 | 1,180 | 499,736 |
| November 05, 2025 | 1,260 | 1,210 | 1,210 | 1,270 | 1,210 | 182,140 |
| November 04, 2025 | 1,225 | 1,265 | 1,265 | 1,275 | 1,215 | 360,220 |
| November 03, 2025 | 1,250 | 1,245 | 1,245 | 1,280 | 1,240 | 297,207 |
| October 31, 2025 | 1,270 | 1,230 | 1,230 | 1,285 | 1,200 | 478,182 |
| October 30, 2025 | 1,260 | 1,270 | 1,270 | 1,305 | 1,255 | 1.06M |
| October 29, 2025 | 1,255 | 1,255 | 1,255 | 1,290 | 1,250 | 255,469 |
| October 28, 2025 | 1,215 | 1,250 | 1,250 | 1,255 | 1,175 | 533,035 |
| October 27, 2025 | 1,210 | 1,210 | 1,210 | 1,220 | 1,190 | 319,628 |
| October 24, 2025 | 1,215 | 1,210 | 1,210 | 1,225 | 1,166.65 | 365,888 |
| October 23, 2025 | 1,240 | 1,215 | 1,215 | 1,240 | 1,205 | 204,252 |
| October 22, 2025 | 1,265 | 1,225 | 1,225 | 1,265 | 1,220 | 172,608 |
| October 21, 2025 | 1,265 | 1,260 | 1,260 | 1,295 | 1,260 | 178,784 |
| October 20, 2025 | 1,295 | 1,270 | 1,270 | 1,315 | 1,265 | 239,691 |
| October 17, 2025 | 1,275 | 1,275 | 1,275 | 1,290 | 1,250 | 361,390 |
| October 16, 2025 | 1,280 | 1,295 | 1,295 | 1,295 | 1,255 | 382,093 |
| October 15, 2025 | 1,265 | 1,275 | 1,275 | 1,280 | 1,265 | 237,079 |
| October 14, 2025 | 1,270 | 1,255 | 1,255 | 1,270 | 1,235 | 265,402 |
| October 13, 2025 | 1,295 | 1,260 | 1,260 | 1,320 | 1,250 | 456,722 |
| October 10, 2025 | 1,335 | 1,280 | 1,280 | 1,345 | 1,280 | 320,270 |
| October 09, 2025 | 1,285 | 1,350 | 1,350 | 1,350 | 1,280 | 416,005 |
| October 08, 2025 | 1,285 | 1,300 | 1,300 | 1,300 | 1,265 | 244,514 |
| October 07, 2025 | 1,325 | 1,285 | 1,285 | 1,340 | 1,285 | 313,856 |
| October 06, 2025 | 1,330 | 1,330 | 1,330 | 1,350 | 1,305 | 291,485 |
| October 03, 2025 | 1,320 | 1,325 | 1,325 | 1,345.19 | 1,300 | 542,619 |
| October 02, 2025 | 1,320 | 1,320 | 1,320 | 1,330 | 1,280 | 300,581 |
| October 01, 2025 | 1,240 | 1,300 | 1,300 | 1,315 | 1,235 | 637,004 |
| September 30, 2025 | 1,245 | 1,230 | 1,230 | 1,280 | 1,215 | 364,174 |
| September 29, 2025 | 1,230 | 1,215 | 1,215 | 1,248.9 | 1,215 | 149,583 |
| September 26, 2025 | 1,175 | 1,230 | 1,230 | 1,235 | 1,175 | 168,676 |
| September 25, 2025 | 1,205 | 1,175 | 1,175 | 1,205 | 1,155 | 253,669 |
| September 24, 2025 | 1,190 | 1,200 | 1,200 | 1,215 | 1,170 | 203,636 |
| September 23, 2025 | 1,200 | 1,185 | 1,185 | 1,215 | 1,160 | 1.23M |
| September 22, 2025 | 1,205 | 1,195 | 1,195 | 1,222.9 | 1,180 | 188,149 |
| September 19, 2025 | 1,225 | 1,205 | 1,205 | 1,250 | 1,205 | 1.81M |
| September 18, 2025 | 1,210 | 1,220 | 1,220 | 1,235 | 1,205 | 135,510 |
| September 17, 2025 | 1,190 | 1,210 | 1,210 | 1,210 | 1,157.11 | 176,040 |
| September 16, 2025 | 1,215 | 1,180 | 1,180 | 1,250 | 1,180 | 350,284 |
| September 15, 2025 | 1,240 | 1,220 | 1,220 | 1,270 | 1,220 | 357,001 |
| September 12, 2025 | 1,235 | 1,225 | 1,225 | 1,250 | 1,220 | 227,580 |