1,143.00
-37(-3.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 973 | 988 | 988 | 998.5 | 968.67 | 1.34M |
| August 13, 2025 | 976 | 967 | 967 | 984 | 948.38 | 5.96M |
| August 12, 2025 | 959.5 | 974 | 974 | 974 | 958 | 1.88M |
| August 11, 2025 | 952 | 959 | 959 | 959 | 934.76 | 1.7M |
| August 08, 2025 | 943 | 958 | 958 | 960 | 939.5 | 1.68M |
| August 07, 2025 | 1,004 | 947.5 | 947.5 | 1,004 | 943.45 | 2.33M |
| August 06, 2025 | 1,014 | 1,006 | 1,006 | 1,018 | 997 | 1.39M |
| August 05, 2025 | 1,014 | 1,003 | 1,003 | 1,018 | 1,000 | 1.01M |
| August 04, 2025 | 1,002 | 1,014 | 1,014 | 1,021 | 1,002 | 2.97M |
| August 01, 2025 | 1,038 | 997.5 | 997.5 | 1,041 | 990 | 1.67M |
| July 31, 2025 | 1,028 | 1,039 | 1,039 | 1,048 | 1,019 | 1.07M |
| July 30, 2025 | 1,027 | 1,014 | 1,014 | 1,031 | 1,014 | 2.37M |
| July 29, 2025 | 1,005 | 1,018 | 1,018 | 1,019.4 | 1,002 | 6.04M |
| July 28, 2025 | 1,033 | 1,010 | 1,010 | 1,039 | 1,003 | 2.32M |
| July 25, 2025 | 1,047 | 1,043 | 1,043 | 1,054 | 1,035 | 1.47M |