1,965.60
-5.6(-0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,925 | 1,925 | 1,925 | 1,950.35 | 1,882.2 | 53,169 |
| October 16, 2025 | 2,003.6 | 1,983 | 1,983 | 2,006 | 1,974.6 | 16,381 |
| October 15, 2025 | 1,992 | 1,996.2 | 1,996.2 | 2,018.9 | 1,986.5 | 21,551 |
| October 14, 2025 | 1,928 | 1,959.2 | 1,959.2 | 1,961.6 | 1,911.4 | 23,041 |
| October 13, 2025 | 1,907.2 | 1,941.3 | 1,941.3 | 1,981 | 1,863.4 | 50,785 |
| October 10, 2025 | 1,946.8 | 1,883.7 | 1,883.7 | 1,970.2 | 1,856 | 11,825 |
| October 09, 2025 | 1,946.45 | 1,959 | 1,959 | 1,966.6 | 1,946.45 | 142,555 |
| October 08, 2025 | 1,917.48 | 1,923.4 | 1,923.4 | 1,926.8 | 1,902 | 20,881 |
| October 07, 2025 | 1,916.31 | 1,903.8 | 1,903.8 | 1,935 | 1,903.8 | 26,599 |
| October 06, 2025 | 1,902.85 | 1,909.4 | 1,909.4 | 1,917.6 | 1,893.6 | 22,719 |
| October 03, 2025 | 1,879.4 | 1,895.8 | 1,895.8 | 1,897.6 | 1,878.2 | 33,951 |
| October 02, 2025 | 1,866.8 | 1,880.2 | 1,880.2 | 1,887.2 | 1,863.8 | 34,535 |
| October 01, 2025 | 1,808.4 | 1,844.6 | 1,844.6 | 1,844.6 | 1,802.8 | 23,819 |
| September 30, 2025 | 1,819 | 1,810.1 | 1,810.1 | 1,822.8 | 1,809.6 | 11,451 |
| September 29, 2025 | 1,818.44 | 1,818.8 | 1,818.8 | 1,826.2 | 1,814.76 | 7,625 |
| September 26, 2025 | 1,803.56 | 1,794.2 | 1,794.2 | 1,807 | 1,788.55 | 43,820 |
| September 25, 2025 | 1,799.08 | 1,802.6 | 1,802.6 | 1,809 | 1,741.4 | 46,990 |
| September 24, 2025 | 1,764.6 | 1,789 | 1,789 | 1,790.4 | 1,757.4 | 25,981 |
| September 23, 2025 | 1,750.6 | 1,757 | 1,757 | 1,763.4 | 1,749.2 | 17,250 |
| September 22, 2025 | 1,735.85 | 1,744.9 | 1,744.9 | 1,746.2 | 1,727.8 | 10,341 |
| September 19, 2025 | 1,715.2 | 1,729 | 1,729 | 1,733 | 1,710.2 | 4,862 |
| September 18, 2025 | 1,706.4 | 1,715.2 | 1,715.2 | 1,721 | 1,703.45 | 15,444 |
| September 17, 2025 | 1,688.2 | 1,692.6 | 1,692.6 | 1,700 | 1,686.4 | 5,992 |
| September 16, 2025 | 1,686.2 | 1,677.8 | 1,677.8 | 1,687 | 1,673.2 | 8,695 |
| September 15, 2025 | 1,667.32 | 1,681.8 | 1,681.8 | 1,683 | 1,663.6 | 19,361 |
| September 12, 2025 | 1,650.2 | 1,646.4 | 1,646.4 | 1,651 | 1,642.2 | 11,594 |
| September 11, 2025 | 1,636 | 1,646.2 | 1,646.2 | 1,650.4 | 1,631.2 | 4,412 |
| September 10, 2025 | 1,632.43 | 1,629.4 | 1,629.4 | 1,638 | 1,625.61 | 10,708 |
| September 09, 2025 | 1,663.86 | 1,644.2 | 1,644.2 | 1,664.2 | 1,643.4 | 12,441 |
| September 08, 2025 | 1,659.2 | 1,660.8 | 1,660.8 | 1,669.01 | 1,653.74 | 13,425 |
| September 05, 2025 | 1,645.2 | 1,643.4 | 1,643.4 | 1,657.2 | 1,636 | 7,868 |
| September 04, 2025 | 1,607.8 | 1,609.4 | 1,609.4 | 1,612.8 | 1,604.4 | 12,740 |
| September 03, 2025 | 1,600.2 | 1,607 | 1,607 | 1,611.8 | 1,596.2 | 9,455 |
| September 02, 2025 | 1,603.7 | 1,588.7 | 1,588.7 | 1,606.4 | 1,583.39 | 4,116 |
| September 01, 2025 | 1,613.6 | 1,608.2 | 1,608.2 | 1,615 | 1,606.4 | 7,962 |
| August 29, 2025 | 1,626.6 | 1,613.1 | 1,613.1 | 1,628.8 | 1,610 | 2,887 |
| August 28, 2025 | 1,616.2 | 1,617.7 | 1,617.7 | 1,622.64 | 1,613 | 12,980 |
| August 27, 2025 | 1,622.4 | 1,614.6 | 1,614.6 | 1,622.4 | 1,612.27 | 4,544 |
| August 26, 2025 | 1,592.2 | 1,608.6 | 1,608.6 | 1,613.4 | 1,589 | 22,000 |
| August 22, 2025 | 1,569.4 | 1,599.8 | 1,599.8 | 1,603.6 | 1,568.25 | 55,977 |
| August 21, 2025 | 1,575.58 | 1,567.2 | 1,567.2 | 1,577.8 | 1,563.09 | 9,704 |
| August 20, 2025 | 1,577.24 | 1,564.6 | 1,564.6 | 1,577.24 | 1,556.2 | 19,214 |
| August 19, 2025 | 1,594.2 | 1,596.7 | 1,596.7 | 1,601.87 | 1,589.2 | 9,561 |
| August 18, 2025 | 1,549.2 | 1,591.2 | 1,591.2 | 1,592.2 | 1,549.2 | 10,540 |
| August 15, 2025 | 1,578.6 | 1,571.8 | 1,571.8 | 1,578.6 | 1,566.97 | 11,424 |
| August 14, 2025 | 1,558.51 | 1,551.2 | 1,551.2 | 1,565 | 1,545.4 | 22,810 |
| August 13, 2025 | 1,576.8 | 1,574.1 | 1,574.1 | 1,581.8 | 1,571.6 | 15,543 |
| August 12, 2025 | 1,578.48 | 1,577.4 | 1,577.4 | 1,579.6 | 1,562.2 | 4,162 |
| August 11, 2025 | 1,581.76 | 1,590.8 | 1,590.8 | 1,597.2 | 1,551 | 55,338 |
| August 08, 2025 | 1,542.2 | 1,550.3 | 1,550.3 | 1,550.81 | 1,539.72 | 15,125 |
| August 07, 2025 | 1,540.2 | 1,527.9 | 1,527.9 | 1,551.35 | 1,527.2 | 43,072 |
| August 06, 2025 | 1,542.6 | 1,533.4 | 1,533.4 | 1,544 | 1,530.2 | 1,694 |
| August 05, 2025 | 1,535 | 1,526.3 | 1,526.3 | 1,535.8 | 1,522.6 | 21,807 |
| August 04, 2025 | 1,502.47 | 1,517 | 1,517 | 1,517 | 1,497.4 | 13,697 |
| August 01, 2025 | 1,496.96 | 1,482.2 | 1,482.2 | 1,496.96 | 1,467.4 | 24,731 |
| July 31, 2025 | 1,497.8 | 1,493.6 | 1,493.6 | 1,505.35 | 1,490.8 | 23,244 |
| July 30, 2025 | 1,520.8 | 1,521.2 | 1,521.2 | 1,521.2 | 1,497.4 | 47,696 |
| July 29, 2025 | 1,536.48 | 1,513.6 | 1,513.6 | 1,541.4 | 1,513.6 | 13,932 |
| July 28, 2025 | 1,557.6 | 1,529.8 | 1,529.8 | 1,565.6 | 1,527.4 | 25,827 |
| July 25, 2025 | 1,551.2 | 1,567.1 | 1,567.1 | 1,567.1 | 1,546.2 | 23,260 |