1,108.00
+2(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 15, 2025 | 1,130 | 1,106 | 1,106 | 1,130 | 1,106 | 4 |
| October 14, 2025 | 1,200 | 1,151 | 1,151 | 1,204 | 1,151 | 38 |
| October 13, 2025 | 1,147 | 1,147 | 1,147 | 1,147 | 1,147 | 0 |
| October 10, 2025 | 1,226 | 1,222 | 1,222 | 1,226 | 1,222 | 0 |
| October 09, 2025 | 1,157.54 | 1,166 | 1,166 | 1,166 | 1,157.54 | 400 |
| October 08, 2025 | 1,182 | 1,169 | 1,169 | 1,182 | 1,169 | 19 |
| October 07, 2025 | 1,154 | 1,247 | 1,247 | 1,247 | 1,154 | 58 |
| October 06, 2025 | 1,215.98 | 1,215.98 | 1,215.98 | 1,215.98 | 1,215.98 | 0 |
| October 03, 2025 | 1,260 | 1,260 | 1,260 | 1,260 | 1,260 | 0 |
| October 02, 2025 | 1,248 | 1,307 | 1,307 | 1,248 | 1,248 | 0 |
| October 01, 2025 | 1,282 | 1,287 | 1,287 | 1,287 | 1,282 | 2 |
| September 30, 2025 | 1,302 | 1,288 | 1,288 | 1,302 | 1,260 | 11 |
| September 29, 2025 | 1,273 | 1,273 | 1,273 | 1,273 | 1,273 | 0 |
| September 26, 2025 | 1,334 | 1,348 | 1,348 | 1,348 | 1,334 | 58 |
| September 25, 2025 | 1,358 | 1,284 | 1,284 | 1,358 | 1,278 | 0 |
| September 24, 2025 | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 0 |
| September 23, 2025 | 1,484 | 1,472 | 1,472 | 1,484 | 1,472 | 0 |
| September 22, 2025 | 1,472 | 1,480 | 1,480 | 1,480 | 1,472 | 0 |
| September 19, 2025 | 1,578 | 1,575 | 1,575 | 1,578 | 1,575 | 0 |
| September 18, 2025 | 1,602 | 1,602 | 1,602 | 1,602 | 1,602 | 0 |
| September 17, 2025 | 1,568 | 1,568 | 1,568 | 1,568 | 1,568 | 0 |
| September 16, 2025 | 1,529 | 1,529 | 1,529 | 1,529 | 1,529 | 0 |
| September 15, 2025 | 1,580 | 1,550 | 1,550 | 1,580 | 1,550 | 2 |
| September 12, 2025 | 1,542 | 1,570 | 1,570 | 1,570 | 1,518 | 7 |
| September 11, 2025 | 1,584 | 1,584 | 1,584 | 1,584 | 1,584 | 0 |
| September 10, 2025 | 1,594 | 1,594 | 1,594 | 1,594 | 1,594 | 0 |
| September 09, 2025 | 1,567 | 1,567 | 1,567 | 1,567 | 1,567 | 0 |
| September 08, 2025 | 1,444 | 1,476 | 1,476 | 1,476 | 1,444 | 58 |
| September 05, 2025 | 1,485 | 1,485 | 1,485 | 1,485 | 1,485 | 0 |
| September 04, 2025 | 1,569 | 1,569 | 1,569 | 1,569 | 1,569 | 0 |
| September 03, 2025 | 1,555 | 1,555 | 1,555 | 1,555 | 1,555 | 0 |
| September 02, 2025 | 1,580 | 1,593 | 1,593 | 1,593 | 1,580 | 8 |
| September 01, 2025 | 1,589 | 1,589 | 1,589 | 1,589 | 1,589 | 0 |
| August 29, 2025 | 1,530 | 1,532 | 1,532 | 1,532 | 1,528 | 29 |
| August 28, 2025 | 1,576 | 1,537 | 1,537 | 1,576 | 1,537 | 4 |
| August 27, 2025 | 1,618 | 1,618 | 1,618 | 1,618 | 1,618 | 0 |
| August 26, 2025 | 1,616 | 1,613 | 1,613 | 1,616 | 1,613 | 2,882 |
| August 22, 2025 | 1,774 | 1,579 | 1,579 | 1,774 | 1,564 | 3,722 |
| August 21, 2025 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0 |
| August 20, 2025 | 1,684 | 1,691 | 1,691 | 1,694 | 1,682 | 533 |
| August 19, 2025 | 1,688 | 1,688 | 1,688 | 1,688 | 1,688 | 0 |
| August 18, 2025 | 1,748 | 1,755 | 1,755 | 1,755 | 1,748 | 2 |
| August 15, 2025 | 1,606 | 1,683 | 1,683 | 1,683 | 1,606 | 44 |
| August 14, 2025 | 1,678 | 1,712 | 1,712 | 1,724 | 1,674 | 7,153 |
| August 13, 2025 | 1,616 | 1,616 | 1,616 | 1,616 | 1,616 | 0 |
| August 12, 2025 | 1,674 | 1,674 | 1,674 | 1,674 | 1,674 | 0 |
| August 11, 2025 | 1,719 | 1,719 | 1,719 | 1,719 | 1,719 | 0 |
| August 08, 2025 | 1,774 | 1,774 | 1,774 | 1,774 | 1,774 | 0 |
| August 07, 2025 | 1,806 | 1,825 | 1,825 | 1,825 | 1,806 | 0 |
| August 06, 2025 | 1,816 | 1,816 | 1,816 | 1,816 | 1,816 | 0 |
| August 05, 2025 | 1,788 | 1,852 | 1,852 | 1,852 | 1,788 | 21 |
| August 04, 2025 | 1,816 | 1,816 | 1,816 | 1,816 | 1,816 | 0 |
| August 01, 2025 | 1,832 | 1,832 | 1,832 | 1,832 | 1,832 | 0 |
| July 31, 2025 | 1,940 | 1,823 | 1,823 | 1,940 | 1,823 | 3 |
| July 30, 2025 | 1,736 | 1,708 | 1,708 | 1,736 | 1,708 | 1 |
| July 29, 2025 | 1,679 | 1,679 | 1,679 | 1,679 | 1,679 | 0 |
| July 28, 2025 | 1,648 | 1,674 | 1,674 | 1,720 | 1,648 | 1 |
| July 25, 2025 | 1,728 | 1,617 | 1,617 | 1,728 | 1,617 | 24 |
| July 24, 2025 | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | 0 |
| July 23, 2025 | 1,561 | 1,561 | 1,561 | 1,561 | 1,561 | 0 |