1,186.00
-4(-0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,187 | 1,186 | 1,186 | 1,191 | 1,167 | 1.02M |
| November 06, 2025 | 1,196 | 1,190 | 1,190 | 1,201 | 1,178 | 998,229 |
| November 05, 2025 | 1,220 | 1,193 | 1,193 | 1,224 | 1,185 | 1.43M |
| November 04, 2025 | 1,198 | 1,213 | 1,213 | 1,217 | 1,190 | 2.18M |
| November 03, 2025 | 1,221 | 1,215 | 1,215 | 1,226 | 1,203 | 1.08M |
| October 31, 2025 | 1,198 | 1,213 | 1,213 | 1,218 | 1,184 | 1.23M |
| October 30, 2025 | 1,217 | 1,200 | 1,200 | 1,217 | 1,195 | 1.34M |
| October 29, 2025 | 1,240 | 1,218 | 1,218 | 1,240 | 1,208 | 1.26M |
| October 28, 2025 | 1,218 | 1,242 | 1,242 | 1,252 | 1,212.59 | 1.73M |
| October 27, 2025 | 1,230 | 1,221 | 1,221 | 1,238.58 | 1,213 | 3.94M |
| October 24, 2025 | 1,229 | 1,222 | 1,222 | 1,230 | 1,202 | 893,892 |
| October 23, 2025 | 1,201 | 1,214 | 1,214 | 1,221 | 1,193 | 1.14M |
| October 22, 2025 | 1,185 | 1,187 | 1,187 | 1,205.13 | 1,185 | 1.2M |
| October 21, 2025 | 1,184 | 1,172 | 1,172 | 1,190 | 1,164 | 1.91M |
| October 20, 2025 | 1,166 | 1,167 | 1,167 | 1,182 | 1,155.84 | 1.22M |
| October 17, 2025 | 1,155 | 1,143 | 1,143 | 1,165 | 1,112 | 2.17M |
| October 16, 2025 | 1,166 | 1,180 | 1,180 | 1,185 | 1,153 | 1.65M |
| October 15, 2025 | 1,207 | 1,170 | 1,170 | 1,207 | 1,168 | 1.92M |
| October 14, 2025 | 1,200 | 1,209 | 1,209 | 1,210 | 1,190 | 2.04M |
| October 13, 2025 | 1,228 | 1,211 | 1,211 | 1,228 | 1,186 | 1.74M |
| October 10, 2025 | 1,248 | 1,229 | 1,229 | 1,252 | 1,216 | 1.61M |
| October 09, 2025 | 1,263 | 1,254 | 1,254 | 1,265 | 1,222 | 2.4M |
| October 08, 2025 | 1,255 | 1,268 | 1,268 | 1,275 | 1,234.82 | 1.6M |
| October 07, 2025 | 1,276 | 1,253 | 1,253 | 1,280 | 1,235 | 1.85M |
| October 06, 2025 | 1,299 | 1,281 | 1,281 | 1,301 | 1,278 | 1.23M |
| October 03, 2025 | 1,310 | 1,297 | 1,297 | 1,324 | 1,294 | 1.05M |
| October 02, 2025 | 1,280 | 1,302 | 1,302 | 1,302 | 1,274 | 1.33M |
| October 01, 2025 | 1,331 | 1,280 | 1,280 | 1,332 | 1,278 | 5.97M |
| September 30, 2025 | 1,307 | 1,330 | 1,330 | 1,331.28 | 1,299 | 3.04M |
| September 29, 2025 | 1,289 | 1,302 | 1,302 | 1,302 | 1,277.01 | 2.6M |
| September 26, 2025 | 1,236 | 1,273 | 1,273 | 1,280 | 1,235 | 2.53M |
| September 25, 2025 | 1,217 | 1,234 | 1,234 | 1,234 | 1,197 | 2.47M |
| September 24, 2025 | 1,190 | 1,230 | 1,230 | 1,230 | 1,185 | 2.31M |
| September 23, 2025 | 1,207 | 1,179 | 1,179 | 1,207 | 1,170 | 1.22M |
| September 22, 2025 | 1,190 | 1,202 | 1,202 | 1,209 | 1,182 | 1.32M |
| September 19, 2025 | 1,194 | 1,190 | 1,190 | 1,205 | 1,184 | 3.49M |
| September 18, 2025 | 1,192 | 1,187 | 1,187 | 1,200 | 1,172.58 | 2.27M |
| September 17, 2025 | 1,168 | 1,180 | 1,180 | 1,193 | 1,165 | 1.74M |
| September 16, 2025 | 1,168 | 1,163 | 1,163 | 1,176 | 1,154 | 1.91M |
| September 15, 2025 | 1,170 | 1,164 | 1,164 | 1,181 | 1,162 | 1.52M |
| September 12, 2025 | 1,131 | 1,157 | 1,157 | 1,157 | 1,128 | 1.8M |
| September 11, 2025 | 1,104 | 1,130 | 1,130 | 1,130 | 1,096.62 | 1.68M |
| September 10, 2025 | 1,104 | 1,100 | 1,100 | 1,109 | 1,092 | 3.41M |
| September 09, 2025 | 1,108 | 1,098 | 1,098 | 1,111 | 1,090 | 1.46M |
| September 08, 2025 | 1,092 | 1,104 | 1,104 | 1,113 | 1,088.9 | 1.31M |
| September 05, 2025 | 1,080 | 1,091 | 1,091 | 1,102.86 | 1,075 | 1.84M |
| September 04, 2025 | 1,066 | 1,068 | 1,068 | 1,085 | 1,056.01 | 1.74M |
| September 03, 2025 | 1,027 | 1,066 | 1,066 | 1,068 | 1,026.19 | 2.14M |
| September 02, 2025 | 1,033 | 1,032 | 1,032 | 1,045 | 1,010 | 1.33M |
| September 01, 2025 | 1,025 | 1,037 | 1,037 | 1,059.08 | 1,022.69 | 1.61M |
| August 29, 2025 | 1,012 | 1,016 | 1,016 | 1,027 | 1,012 | 1.05M |
| August 28, 2025 | 1,010 | 1,010 | 1,010 | 1,019 | 989.5 | 925,702 |
| August 27, 2025 | 1,020 | 1,012 | 1,012 | 1,027 | 1,011 | 1.25M |
| August 26, 2025 | 1,007 | 1,021 | 1,021 | 1,021 | 995.5 | 1.28M |
| August 22, 2025 | 993.5 | 1,000 | 1,000 | 1,007 | 992.5 | 831,343 |
| August 21, 2025 | 984.5 | 996.5 | 996.5 | 1,001 | 981 | 1.49M |
| August 20, 2025 | 950 | 979.5 | 975 | 980.5 | 950 | 1.24M |
| August 19, 2025 | 1,043 | 969 | 964.55 | 1,046 | 964 | 2.55M |
| August 18, 2025 | 1,013 | 1,047 | 1,047 | 1,054 | 1,005 | 1.89M |
| August 15, 2025 | 994 | 995 | 995 | 997 | 982.5 | 1.45M |