1,840.50
+39.25(+2.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,809.5 | 1,801.25 | 1,801.25 | 1,881.5 | 1,776 | 168,960 |
| October 17, 2025 | 1,513 | 1,692.75 | 1,692.75 | 1,775 | 1,483.5 | 332,495 |
| October 16, 2025 | 1,700.5 | 1,718.75 | 1,718.75 | 1,764 | 1,675 | 177,725 |
| October 15, 2025 | 1,697 | 1,719.5 | 1,719.5 | 1,784 | 1,663.5 | 161,475 |
| October 14, 2025 | 1,638 | 1,600.5 | 1,600.5 | 1,649.5 | 1,531 | 166,738 |
| October 13, 2025 | 1,601 | 1,629 | 1,629 | 1,673 | 1,555.5 | 213,357 |
| October 10, 2025 | 1,756.5 | 1,552.5 | 1,552.5 | 1,865.5 | 1,552.5 | 255,799 |
| October 09, 2025 | 1,775 | 1,698 | 1,698 | 1,798 | 1,657.5 | 326,898 |
| October 08, 2025 | 1,763.5 | 1,741.25 | 1,741.25 | 1,800.5 | 1,635.5 | 247,531 |
| October 07, 2025 | 1,924 | 1,864.75 | 1,864.75 | 2,026 | 1,812.5 | 273,291 |
| October 06, 2025 | 1,790 | 1,912 | 1,912 | 1,921 | 1,770.5 | 223,350 |
| October 03, 2025 | 1,866 | 1,724.25 | 1,724.25 | 1,929 | 1,650 | 317,445 |
| October 02, 2025 | 2,171 | 1,996.5 | 1,996.5 | 2,400 | 1,987.5 | 281,660 |
| October 01, 2025 | 1,834 | 2,053.25 | 2,053.25 | 2,098 | 1,829.5 | 171,937 |
| September 30, 2025 | 1,898.5 | 1,837.75 | 1,837.75 | 1,916 | 1,825 | 97,624 |
| September 29, 2025 | 1,902.5 | 1,899 | 1,897.5 | 2,012.5 | 1,883 | 249,815 |
| September 26, 2025 | 1,678.5 | 1,750.75 | 1,750.75 | 1,817.5 | 1,583.5 | 329,696 |
| September 25, 2025 | 1,937.5 | 1,734.5 | 1,734.5 | 1,968 | 1,688 | 245,359 |
| September 24, 2025 | 1,742 | 1,886.75 | 1,886.75 | 1,901.5 | 1,736.5 | 154,479 |
| September 23, 2025 | 1,840.5 | 1,812 | 1,812 | 1,903 | 1,781 | 152,832 |
| September 22, 2025 | 1,782 | 1,924.5 | 1,924.5 | 1,954 | 1,751.5 | 177,700 |
| September 19, 2025 | 1,628 | 1,704.5 | 1,704.5 | 1,769 | 1,624.5 | 160,732 |
| September 18, 2025 | 1,764 | 1,726.5 | 1,726.5 | 1,808 | 1,674.5 | 187,398 |
| September 17, 2025 | 1,658 | 1,609 | 1,609 | 1,676 | 1,516.5 | 196,838 |
| September 16, 2025 | 1,656.5 | 1,630 | 1,630 | 1,668 | 1,039.77 | 384,139 |
| September 15, 2025 | 1,460 | 1,669.5 | 1,669.5 | 1,755 | 1,409.5 | 926,595 |
| September 12, 2025 | 1,164 | 1,330.5 | 1,330.5 | 1,377.5 | 1,133.5 | 418,084 |
| September 11, 2025 | 992.5 | 1,084.25 | 1,062 | 1,098 | 970.25 | 268,405 |
| September 10, 2025 | 977 | 1,028.25 | 1,028.25 | 1,040.5 | 957.75 | 132,798 |
| September 09, 2025 | 961.75 | 962.5 | 962.5 | 991.5 | 938.5 | 99,101 |
| September 08, 2025 | 1,025.5 | 987.5 | 987.5 | 1,060 | 974.5 | 98,690 |
| September 05, 2025 | 916 | 981.5 | 981.5 | 1,000 | 911 | 336,852 |
| September 04, 2025 | 907.25 | 880.38 | 880.38 | 921 | 863 | 242,961 |
| September 03, 2025 | 851.75 | 920 | 920 | 920 | 835 | 234,026 |
| September 02, 2025 | 870.5 | 833 | 833 | 877.25 | 829.5 | 180,958 |
| September 01, 2025 | 874.25 | 871.75 | 871.75 | 885.25 | 864.25 | 24,741 |
| August 29, 2025 | 973 | 898.75 | 898.75 | 995.75 | 898.75 | 177,689 |
| August 28, 2025 | 991.5 | 939.38 | 939.38 | 1,040 | 936.5 | 203,753 |
| August 27, 2025 | 1,041 | 1,037.75 | 1,037.75 | 1,056.5 | 1,012 | 152,311 |
| August 26, 2025 | 967.5 | 986.38 | 986.38 | 1,003 | 953.25 | 250,953 |
| August 22, 2025 | 781 | 897.25 | 897.25 | 909 | 776.75 | 365,874 |
| August 21, 2025 | 815.5 | 809 | 809 | 823.75 | 781 | 466,284 |
| August 20, 2025 | 840.25 | 784.63 | 784.63 | 872.5 | 743.5 | 330,605 |
| August 19, 2025 | 886.75 | 878.25 | 878.25 | 943.25 | 868.25 | 227,890 |
| August 18, 2025 | 855.75 | 885.13 | 885.13 | 892.5 | 837.25 | 178,912 |
| August 15, 2025 | 918 | 882.5 | 882.5 | 933.25 | 875 | 193,661 |
| August 14, 2025 | 932.25 | 881.63 | 881.63 | 957.25 | 873.25 | 264,955 |
| August 13, 2025 | 953.25 | 948.5 | 948.5 | 1,016 | 930.75 | 179,651 |
| August 12, 2025 | 959.25 | 923.5 | 923.5 | 995.25 | 888.75 | 276,101 |
| August 11, 2025 | 901 | 985.88 | 985.88 | 986.5 | 895.25 | 300,363 |
| August 08, 2025 | 796.75 | 895.63 | 895.63 | 911.75 | 792.5 | 333,839 |
| August 07, 2025 | 810.25 | 784.63 | 784.63 | 819 | 782 | 359,488 |
| August 06, 2025 | 727 | 793.5 | 793.5 | 800.75 | 714 | 218,427 |
| August 05, 2025 | 742.75 | 714.88 | 714.88 | 754 | 700 | 359,744 |
| August 04, 2025 | 702.25 | 712 | 712 | 750.5 | 692 | 418,954 |
| August 01, 2025 | 721 | 706 | 706 | 733 | 655.75 | 565,702 |
| July 31, 2025 | 813 | 764.63 | 764.63 | 833.5 | 757.75 | 341,959 |
| July 30, 2025 | 831.75 | 800.63 | 800.63 | 852.5 | 795.25 | 192,213 |
| July 29, 2025 | 866.75 | 804.25 | 804.25 | 875.75 | 790 | 366,548 |
| July 28, 2025 | 817.5 | 869.5 | 869.5 | 880.25 | 781.25 | 374,969 |