1,488.00
-18(-1.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,508.82 | 1,488 | 1,488 | 1,520 | 1,484 | 101,560 |
| November 06, 2025 | 1,524 | 1,506 | 1,506 | 1,532 | 1,506 | 123,909 |
| November 05, 2025 | 1,520.78 | 1,524 | 1,524 | 1,529.6 | 1,515.8 | 118,500 |
| November 04, 2025 | 1,532 | 1,522 | 1,522 | 1,538 | 1,518 | 125,255 |
| November 03, 2025 | 1,556 | 1,542 | 1,542 | 1,558.36 | 1,542 | 170,178 |
| October 31, 2025 | 1,554.8 | 1,554 | 1,554 | 1,562 | 1,548 | 160,361 |
| October 30, 2025 | 1,550.3 | 1,552 | 1,552 | 1,558 | 1,543.44 | 111,966 |
| October 29, 2025 | 1,550 | 1,556 | 1,556 | 1,568 | 1,550 | 174,205 |
| October 28, 2025 | 1,550.51 | 1,558 | 1,558 | 1,560 | 1,541.63 | 246,963 |
| October 27, 2025 | 1,534 | 1,548 | 1,548 | 1,552 | 1,534 | 122,828 |
| October 24, 2025 | 1,536 | 1,548 | 1,548 | 1,548 | 1,522 | 104,235 |
| October 23, 2025 | 1,520 | 1,530 | 1,530 | 1,530 | 1,511.12 | 442,223 |
| October 22, 2025 | 1,490 | 1,518 | 1,518 | 1,518 | 1,490 | 149,412 |
| October 21, 2025 | 1,506 | 1,488 | 1,488 | 1,508 | 1,480.73 | 247,705 |
| October 20, 2025 | 1,493.72 | 1,496 | 1,496 | 1,508 | 1,488 | 120,257 |
| October 17, 2025 | 1,498 | 1,494 | 1,494 | 1,514 | 1,482 | 114,014 |
| October 16, 2025 | 1,514 | 1,512 | 1,512 | 1,518 | 1,504.11 | 110,171 |
| October 15, 2025 | 1,528 | 1,518 | 1,518 | 1,532 | 1,516 | 140,730 |
| October 14, 2025 | 1,516 | 1,528 | 1,528 | 1,530 | 1,512 | 88,113 |
| October 13, 2025 | 1,508 | 1,526 | 1,526 | 1,534 | 1,508 | 118,516 |
| October 10, 2025 | 1,528.96 | 1,506 | 1,506 | 1,538 | 1,506 | 160,963 |
| October 09, 2025 | 1,525.68 | 1,532 | 1,532 | 1,538 | 1,525.68 | 150,397 |
| October 08, 2025 | 1,526.08 | 1,530 | 1,530 | 1,538 | 1,519.04 | 106,697 |
| October 07, 2025 | 1,526 | 1,518 | 1,518 | 1,544 | 1,518 | 88,079 |
| October 06, 2025 | 1,536 | 1,532 | 1,532 | 1,546.8 | 1,530.4 | 83,959 |
| October 03, 2025 | 1,538.32 | 1,540 | 1,540 | 1,548 | 1,533.7 | 140,258 |
| October 02, 2025 | 1,542 | 1,534 | 1,534 | 1,542 | 1,527.56 | 81,208 |
| October 01, 2025 | 1,532 | 1,534 | 1,534 | 1,540 | 1,524.6 | 145,313 |
| September 30, 2025 | 1,516.44 | 1,538 | 1,538 | 1,540 | 1,516.16 | 218,173 |
| September 29, 2025 | 1,509.79 | 1,526 | 1,526 | 1,528 | 1,509.79 | 93,452 |
| September 26, 2025 | 1,523.36 | 1,508 | 1,508 | 1,534 | 1,508 | 155,963 |
| September 25, 2025 | 1,534 | 1,520 | 1,520 | 1,546 | 1,520 | 142,660 |
| September 24, 2025 | 1,534 | 1,542 | 1,542 | 1,544 | 1,534 | 214,118 |
| September 23, 2025 | 1,540 | 1,536 | 1,536 | 1,552 | 1,536 | 79,740 |
| September 22, 2025 | 1,536.5 | 1,530 | 1,530 | 1,540 | 1,526 | 77,328 |
| September 19, 2025 | 1,546.02 | 1,530 | 1,530 | 1,552 | 1,530 | 157,212 |
| September 18, 2025 | 1,536 | 1,544 | 1,544 | 1,554 | 1,536 | 101,404 |
| September 17, 2025 | 1,534 | 1,546 | 1,546 | 1,547.08 | 1,529.85 | 79,337 |
| September 16, 2025 | 1,544 | 1,526 | 1,526 | 1,553 | 1,526 | 208,909 |
| September 15, 2025 | 1,544 | 1,542 | 1,542 | 1,554 | 1,538 | 159,581 |
| September 12, 2025 | 1,543.6 | 1,544 | 1,544 | 1,554 | 1,530 | 126,510 |
| September 11, 2025 | 1,533.06 | 1,546 | 1,546 | 1,548 | 1,527.95 | 120,183 |
| September 10, 2025 | 1,530 | 1,528 | 1,528 | 1,536 | 1,524 | 252,015 |
| September 09, 2025 | 1,528.97 | 1,532 | 1,532 | 1,540 | 1,520 | 228,602 |
| September 08, 2025 | 1,518.03 | 1,528 | 1,528 | 1,530 | 1,506 | 76,112 |
| September 05, 2025 | 1,512 | 1,512 | 1,512 | 1,522 | 1,505.52 | 96,568 |
| September 04, 2025 | 1,481.14 | 1,508 | 1,508 | 1,512 | 1,474 | 137,103 |
| September 03, 2025 | 1,492 | 1,484 | 1,484 | 1,496 | 1,476 | 103,651 |
| September 02, 2025 | 1,534.06 | 1,480 | 1,480 | 1,536.69 | 1,480 | 220,272 |
| September 01, 2025 | 1,526.65 | 1,536 | 1,536 | 1,538 | 1,526.65 | 145,650 |
| August 29, 2025 | 1,530 | 1,530 | 1,530 | 1,538 | 1,529.06 | 215,087 |
| August 28, 2025 | 1,527.36 | 1,534 | 1,534 | 1,534 | 1,522 | 173,949 |
| August 27, 2025 | 1,521.24 | 1,526 | 1,526 | 1,534 | 1,515.92 | 159,772 |
| August 26, 2025 | 1,551.55 | 1,518 | 1,518 | 1,551.55 | 1,518 | 105,612 |
| August 22, 2025 | 1,520.96 | 1,550 | 1,550 | 1,550.03 | 1,520.72 | 70,045 |
| August 21, 2025 | 1,513.13 | 1,522 | 1,522 | 1,524 | 1,508 | 800,795 |
| August 20, 2025 | 1,520 | 1,514 | 1,514 | 1,536 | 1,509.29 | 126,214 |
| August 19, 2025 | 1,532 | 1,524 | 1,524 | 1,536 | 1,523.13 | 91,770 |
| August 18, 2025 | 1,526.8 | 1,524 | 1,524 | 1,536 | 1,518 | 78,120 |
| August 15, 2025 | 1,540 | 1,524 | 1,524 | 1,554 | 1,524 | 307,034 |