1,214.00
+4(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 05, 2024 | 1,212 | 1,214 | 1,214 | 1,220 | 1,204.08 | 380,054 |
| November 04, 2024 | 1,212 | 1,212 | 1,212 | 1,220 | 1,202 | 337,664 |
| November 01, 2024 | 1,204 | 1,216 | 1,216 | 1,216.59 | 1,200.32 | 346,162 |
| October 31, 2024 | 1,200 | 1,212 | 1,212 | 1,212 | 1,194 | 587,424 |
| October 30, 2024 | 1,194 | 1,214 | 1,214 | 1,218 | 1,194 | 467,147 |
| October 29, 2024 | 1,212 | 1,208 | 1,208 | 1,218.19 | 1,198 | 776,774 |
| October 28, 2024 | 1,230 | 1,216 | 1,216 | 1,230 | 1,204.74 | 818,867 |
| October 25, 2024 | 1,212 | 1,216 | 1,216 | 1,222 | 1,207.85 | 894,390 |
| October 24, 2024 | 1,218 | 1,212 | 1,212 | 1,220 | 1,207.16 | 555,451 |
| October 23, 2024 | 1,216 | 1,216 | 1,216 | 1,226 | 1,209.68 | 1.05M |
| October 22, 2024 | 1,224 | 1,218 | 1,218 | 1,228 | 1,209.12 | 1.34M |
| October 21, 2024 | 1,234 | 1,220 | 1,220 | 1,240 | 1,218.5 | 862,641 |
| October 18, 2024 | 1,228 | 1,232 | 1,232 | 1,238 | 1,220 | 608,615 |
| October 17, 2024 | 1,228 | 1,230 | 1,230 | 1,242 | 1,223 | 744,419 |
| October 16, 2024 | 1,229.36 | 1,224 | 1,224 | 1,226 | 1,215.49 | 634,580 |
| October 15, 2024 | 1,220 | 1,220 | 1,220 | 1,234 | 1,214 | 566,688 |
| October 14, 2024 | 1,220 | 1,226 | 1,226 | 1,226 | 1,208 | 741,219 |
| October 11, 2024 | 1,214 | 1,222 | 1,222 | 1,224 | 1,202 | 850,315 |
| October 10, 2024 | 1,218 | 1,210 | 1,210 | 1,219.4 | 1,198 | 307,816 |
| October 09, 2024 | 1,220 | 1,214 | 1,214 | 1,220 | 1,208.4 | 336,574 |
| October 08, 2024 | 1,220 | 1,210 | 1,210 | 1,226 | 1,208 | 680,252 |
| October 07, 2024 | 1,220.77 | 1,228 | 1,228 | 1,228 | 1,212 | 392,009 |
| October 04, 2024 | 1,198 | 1,222 | 1,222 | 1,224 | 1,196 | 430,831 |
| October 03, 2024 | 1,191.2 | 1,210 | 1,210 | 1,210 | 1,190 | 436,834 |
| October 02, 2024 | 1,199.91 | 1,198 | 1,198 | 1,204 | 1,188 | 407,126 |
| October 01, 2024 | 1,192.92 | 1,194 | 1,194 | 1,206 | 1,186 | 1.06M |
| September 30, 2024 | 1,190 | 1,190 | 1,190 | 1,202 | 1,186 | 799,279 |
| September 27, 2024 | 1,193.4 | 1,200 | 1,200 | 1,200 | 1,184 | 556,068 |
| September 26, 2024 | 1,190 | 1,192 | 1,192 | 1,196 | 1,180 | 481,815 |
| September 25, 2024 | 1,179 | 1,182 | 1,182 | 1,182 | 1,174.46 | 518,015 |
| September 24, 2024 | 1,194 | 1,182 | 1,182 | 1,198 | 1,174.88 | 319,025 |
| September 23, 2024 | 1,189 | 1,182 | 1,182 | 1,198 | 1,179.53 | 280,613 |
| September 20, 2024 | 1,190 | 1,184 | 1,184 | 1,200 | 1,182 | 392,950 |
| September 19, 2024 | 1,183.8 | 1,198 | 1,198 | 1,206 | 1,183.8 | 353,748 |
| September 18, 2024 | 1,197.97 | 1,184 | 1,184 | 1,197.97 | 1,182 | 260,874 |
| September 17, 2024 | 1,190 | 1,194 | 1,194 | 1,200 | 1,187.5 | 277,479 |
| September 16, 2024 | 1,197.79 | 1,188 | 1,188 | 1,197.79 | 1,176 | 274,276 |
| September 13, 2024 | 1,185.5 | 1,190 | 1,190 | 1,190.64 | 1,172 | 186,787 |
| September 12, 2024 | 1,169.16 | 1,178 | 1,178 | 1,189.3 | 1,165.99 | 288,453 |
| September 11, 2024 | 1,170.46 | 1,164 | 1,164 | 1,176 | 1,155.53 | 268,309 |
| September 10, 2024 | 1,174 | 1,170 | 1,170 | 1,176 | 1,167 | 128,806 |
| September 09, 2024 | 1,164 | 1,170 | 1,170 | 1,172 | 1,160 | 207,049 |
| September 06, 2024 | 1,171.7 | 1,154 | 1,154 | 1,180 | 1,150 | 354,061 |
| September 05, 2024 | 1,172.69 | 1,172 | 1,172 | 1,188 | 1,168 | 176,314 |
| September 04, 2024 | 1,184.78 | 1,176 | 1,176 | 1,188 | 1,160 | 321,104 |
| September 03, 2024 | 1,200 | 1,186 | 1,186 | 1,202 | 1,179.89 | 386,429 |
| September 02, 2024 | 1,204.2 | 1,190 | 1,190 | 1,207.82 | 1,184 | 390,675 |
| August 30, 2024 | 1,191.06 | 1,194 | 1,194 | 1,208 | 1,190 | 225,539 |
| August 29, 2024 | 1,188 | 1,198 | 1,198 | 1,198.37 | 1,180 | 217,912 |
| August 28, 2024 | 1,204.56 | 1,192 | 1,185.38 | 1,216 | 1,192 | 237,219 |
| August 27, 2024 | 1,214 | 1,206 | 1,199.3 | 1,222 | 1,200.14 | 270,070 |
| August 23, 2024 | 1,213.21 | 1,210 | 1,203.28 | 1,220 | 1,208.98 | 155,362 |
| August 22, 2024 | 1,222 | 1,216 | 1,209.25 | 1,224 | 1,214 | 170,536 |
| August 21, 2024 | 1,218.81 | 1,222 | 1,215.21 | 1,225.48 | 1,208 | 253,545 |
| August 20, 2024 | 1,214 | 1,214 | 1,207.26 | 1,230 | 1,210 | 165,459 |
| August 19, 2024 | 1,217.17 | 1,224 | 1,217.2 | 1,224 | 1,212 | 164,811 |
| August 16, 2024 | 1,230 | 1,222 | 1,215.21 | 1,230 | 1,210 | 204,214 |
| August 15, 2024 | 1,210 | 1,222 | 1,215.21 | 1,224 | 1,198 | 194,100 |
| August 14, 2024 | 1,205.49 | 1,204 | 1,197.31 | 1,214 | 1,190 | 200,622 |
| August 13, 2024 | 1,194.96 | 1,194 | 1,187.37 | 1,200 | 1,184 | 284,673 |