1,847.25
+238(+14.79%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,805 | 1,847.25 | 1,847.25 | 1,887.76 | 1,777 | 1,370 |
October 16, 2025 | 1,554 | 1,609.25 | 1,609.25 | 1,609.25 | 1,554 | 852 |
October 15, 2025 | 1,591.5 | 1,591.5 | 1,591.5 | 1,591.5 | 1,591.5 | 0 |
October 14, 2025 | 1,653 | 1,590.75 | 1,590.75 | 1,653 | 1,590.75 | 32 |
October 13, 2025 | 1,647.5 | 1,662.5 | 1,662.5 | 1,680 | 1,647.5 | 375 |
October 10, 2025 | 1,666 | 1,687.75 | 1,687.75 | 1,687.75 | 1,637 | 220 |
October 09, 2025 | 1,572 | 1,646.25 | 1,646.25 | 1,646.25 | 1,559 | 1,427 |
October 08, 2025 | 1,565.5 | 1,556.25 | 1,556.25 | 1,565.5 | 1,531.5 | 246 |
October 07, 2025 | 1,595 | 1,608.25 | 1,608.25 | 1,608.25 | 1,569.5 | 675 |
October 06, 2025 | 1,560 | 1,589.75 | 1,589.75 | 1,592 | 1,560 | 7 |
October 03, 2025 | 1,533 | 1,525.5 | 1,525.5 | 1,533 | 1,501 | 112 |
October 02, 2025 | 1,538 | 1,593.25 | 1,593.25 | 1,593.25 | 1,521.5 | 55 |
October 01, 2025 | 1,602 | 1,581.75 | 1,581.75 | 1,602 | 1,581.75 | 10 |
September 30, 2025 | 1,541 | 1,595.25 | 1,595.25 | 1,595.25 | 1,541 | 11 |
September 29, 2025 | 1,544 | 1,576.25 | 1,576.25 | 1,576.25 | 1,544 | 5 |
September 26, 2025 | 1,575.5 | 1,575.5 | 1,575.5 | 1,575.5 | 1,575.5 | 0 |
September 25, 2025 | 1,585 | 1,654.75 | 1,654.75 | 1,654.75 | 1,581 | 346 |
September 24, 2025 | 1,516.5 | 1,534.25 | 1,534.25 | 1,588 | 1,516.5 | 30 |
September 23, 2025 | 1,535 | 1,506.5 | 1,506.5 | 1,538 | 1,490 | 2,047 |
September 22, 2025 | 1,599.5 | 1,554.25 | 1,554.25 | 1,599.5 | 1,554.25 | 662 |
September 19, 2025 | 1,600 | 1,554.5 | 1,554.5 | 1,600 | 1,554.5 | 1,510 |
September 18, 2025 | 1,608.5 | 1,552 | 1,552 | 1,625 | 1,552 | 2,242 |
September 17, 2025 | 1,679 | 1,625.25 | 1,625.25 | 1,681.5 | 1,625 | 0 |
September 16, 2025 | 1,615 | 1,674.25 | 1,674.25 | 1,680.5 | 1,615 | 466 |
September 15, 2025 | 1,555 | 1,555.25 | 1,555.25 | 1,570 | 1,550 | 507 |
September 12, 2025 | 1,608 | 1,609.5 | 1,609.5 | 1,615.5 | 1,596 | 912 |
September 11, 2025 | 1,660 | 1,616.5 | 1,616.5 | 1,660 | 1,616.5 | 325 |
September 10, 2025 | 1,661 | 1,681.5 | 1,681.5 | 1,681.5 | 1,661 | 5 |
September 09, 2025 | 1,753 | 1,704 | 1,704 | 1,753 | 1,704 | 19 |
September 08, 2025 | 1,800 | 1,803 | 1,803 | 1,803 | 1,800 | 102 |
September 05, 2025 | 1,860 | 1,868 | 1,868 | 1,868 | 1,860 | 10 |
September 04, 2025 | 1,855 | 1,760.75 | 1,760.75 | 1,855 | 1,760.75 | 33 |
September 03, 2025 | 1,988.5 | 1,885.25 | 1,885.25 | 1,988.5 | 1,885.25 | 6 |
September 02, 2025 | 1,835 | 1,917.5 | 1,917.5 | 1,917.5 | 1,835 | 179 |
September 01, 2025 | 1,860 | 1,812.25 | 1,812.25 | 1,860 | 1,812.25 | 20 |
August 29, 2025 | 2,000 | 1,913.75 | 1,913.75 | 2,033 | 1,913.75 | 4 |
August 28, 2025 | 1,803 | 1,791.5 | 1,791.5 | 1,803 | 1,791.5 | 302 |
August 27, 2025 | 1,770.5 | 1,752.5 | 1,752.5 | 1,770.5 | 1,752.5 | 100 |
August 26, 2025 | 1,746.5 | 1,723.75 | 1,723.75 | 1,783.5 | 1,723.75 | 30 |
August 22, 2025 | 1,713.5 | 1,678.5 | 1,678.5 | 1,713.5 | 1,663.5 | 259 |
August 21, 2025 | 1,712 | 1,729.5 | 1,729.5 | 1,729.5 | 1,712 | 0 |
August 20, 2025 | 1,779.5 | 1,736.75 | 1,736.75 | 1,779.5 | 1,736.75 | 735 |
August 19, 2025 | 1,711 | 1,742.25 | 1,742.25 | 1,742.25 | 1,711 | 6 |
August 18, 2025 | 1,754 | 1,761 | 1,761 | 1,803.5 | 1,754 | 705 |
August 15, 2025 | 1,643 | 1,750.25 | 1,750.25 | 1,750.25 | 1,643 | 11 |
August 14, 2025 | 1,726 | 1,714 | 1,714 | 1,726 | 1,714 | 50 |
August 13, 2025 | 1,720 | 1,723.25 | 1,723.25 | 1,723.25 | 1,694 | 55 |
August 12, 2025 | 1,698.5 | 1,731.25 | 1,731.25 | 1,753 | 1,698.5 | 170 |
August 11, 2025 | 1,775 | 1,783.75 | 1,783.75 | 1,783.75 | 1,773 | 233 |
August 08, 2025 | 1,838.5 | 1,826 | 1,826 | 1,871 | 1,824 | 1,446 |
August 07, 2025 | 1,835.5 | 1,918.75 | 1,918.75 | 1,918.75 | 1,835.5 | 0 |
August 06, 2025 | 1,899.75 | 1,899.75 | 1,899.75 | 1,899.75 | 1,899.75 | 0 |
August 05, 2025 | 1,901 | 1,963.25 | 1,963.25 | 1,963.25 | 1,901 | 3 |
August 04, 2025 | 1,928 | 1,938.25 | 1,938.25 | 1,994 | 1,904 | 441 |
August 01, 2025 | 1,870 | 2,044 | 2,044 | 2,062.5 | 1,870 | 5,212 |
July 31, 2025 | 1,799.5 | 1,814.5 | 1,814.5 | 1,835 | 1,770 | 2,631 |
July 30, 2025 | 1,879.5 | 1,779.5 | 1,779.5 | 1,879.5 | 1,778 | 2,787 |
July 29, 2025 | 2,025 | 1,837.75 | 1,837.75 | 2,025 | 1,815 | 3,927 |
July 28, 2025 | 1,977 | 1,997 | 1,997 | 1,997 | 1,927 | 55 |
July 25, 2025 | 2,082 | 1,992.5 | 1,992.5 | 2,082 | 1,979 | 1,058 |