1,148.00
-6.75(-0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,150.5 | 1,148 | 1,148 | 1,154.5 | 1,143.7 | 30,429 |
| October 16, 2025 | 1,148.65 | 1,154.75 | 1,154.75 | 1,156.1 | 1,145 | 19,591 |
| October 15, 2025 | 1,154 | 1,149 | 1,150 | 1,156 | 1,149 | 22,018 |
| October 14, 2025 | 1,151 | 1,149.75 | 1,149.75 | 1,161 | 1,144 | 11,742 |
| October 13, 2025 | 1,147.5 | 1,152 | 1,152 | 1,156.5 | 1,144.5 | 18,884 |
| October 10, 2025 | 1,151 | 1,137.75 | 1,137.75 | 1,158.5 | 1,137.75 | 10,374 |
| October 09, 2025 | 1,160 | 1,164.75 | 1,164.75 | 1,170 | 1,158.5 | 14,275 |
| October 08, 2025 | 1,162.5 | 1,158.25 | 1,158.25 | 1,163.5 | 1,153.2 | 17,740 |
| October 07, 2025 | 1,147.5 | 1,149.75 | 1,149.75 | 1,151.85 | 1,146 | 9,530 |
| October 06, 2025 | 1,145.5 | 1,142.25 | 1,142.25 | 1,151 | 1,140.9 | 11,613 |
| October 03, 2025 | 1,137.89 | 1,139.25 | 1,139.25 | 1,139.5 | 1,134 | 16,003 |
| October 02, 2025 | 1,132 | 1,137 | 1,137 | 1,141 | 1,132 | 23,474 |
| October 01, 2025 | 1,132 | 1,128.25 | 1,128.25 | 1,142.5 | 1,122.9 | 19,422 |
| September 30, 2025 | 1,134.5 | 1,130.25 | 1,130.25 | 1,137.5 | 1,126.4 | 22,294 |
| September 29, 2025 | 1,138 | 1,134.75 | 1,134.75 | 1,143 | 1,129.5 | 12,044 |
| September 26, 2025 | 1,136.86 | 1,138 | 1,138 | 1,139.5 | 1,132 | 12,217 |
| September 25, 2025 | 1,122 | 1,135.25 | 1,135.25 | 1,135.5 | 1,122 | 10,977 |
| September 24, 2025 | 1,115 | 1,124 | 1,124 | 1,125 | 1,113.5 | 5,867 |
| September 23, 2025 | 1,104 | 1,113.25 | 1,113.25 | 1,113.39 | 1,101 | 3,848 |
| September 22, 2025 | 1,113.12 | 1,105.25 | 1,105.25 | 1,115.5 | 1,103.15 | 23,540 |
| September 19, 2025 | 1,103 | 1,110 | 1,110 | 1,116.5 | 1,101.5 | 5,816 |
| September 18, 2025 | 1,106 | 1,106 | 1,106 | 1,112.5 | 1,102.35 | 10,219 |
| September 17, 2025 | 1,114.6 | 1,109.25 | 1,109.25 | 1,124.5 | 1,109.19 | 8,298 |
| September 16, 2025 | 1,113.39 | 1,119 | 1,119 | 1,119.1 | 1,112 | 12,065 |
| September 15, 2025 | 1,110 | 1,113.25 | 1,113.25 | 1,115.35 | 1,103 | 20,832 |
| September 12, 2025 | 1,102.5 | 1,110.5 | 1,110.5 | 1,111.5 | 1,100.52 | 11,361 |
| September 11, 2025 | 1,107.7 | 1,100.75 | 1,100.75 | 1,108 | 1,097.9 | 11,610 |
| September 10, 2025 | 1,106 | 1,103.25 | 1,103.25 | 1,107 | 1,101.5 | 15,965 |
| September 09, 2025 | 1,101 | 1,103.5 | 1,103.5 | 1,112.5 | 1,101 | 9,692 |
| September 08, 2025 | 1,101.5 | 1,102.75 | 1,102.75 | 1,112 | 1,100.1 | 13,100 |
| September 05, 2025 | 1,108.5 | 1,097 | 1,097 | 1,109 | 1,097 | 2,817 |
| September 04, 2025 | 1,106.62 | 1,108.5 | 1,108.5 | 1,109.5 | 1,104 | 87,383 |
| September 03, 2025 | 1,122.47 | 1,112.75 | 1,112.75 | 1,125.5 | 1,112.75 | 18,932 |
| September 02, 2025 | 1,106.5 | 1,116 | 1,116 | 1,118.5 | 1,102.5 | 10,441 |
| September 01, 2025 | 1,106 | 1,101.25 | 1,101.25 | 1,108 | 1,097.5 | 13,117 |
| August 29, 2025 | 1,094.5 | 1,096.25 | 1,096.25 | 1,103.5 | 1,091.5 | 51,492 |
| August 28, 2025 | 1,088.5 | 1,088 | 1,088 | 1,090.5 | 1,083.74 | 24,969 |
| August 27, 2025 | 1,087 | 1,088 | 1,088 | 1,091 | 1,084.98 | 16,522 |
| August 26, 2025 | 1,093 | 1,085.25 | 1,085.25 | 1,093 | 1,084 | 15,525 |
| August 22, 2025 | 1,087 | 1,085.75 | 1,085.75 | 1,090.5 | 1,085.36 | 5,245 |
| August 21, 2025 | 1,077.37 | 1,085.5 | 1,085.5 | 1,085.86 | 1,075.48 | 5,592 |
| August 20, 2025 | 1,068.5 | 1,076 | 1,076 | 1,076 | 1,064.5 | 9,054 |
| August 19, 2025 | 1,071.14 | 1,064 | 1,064 | 1,072 | 1,064 | 8,451 |
| August 18, 2025 | 1,069.5 | 1,071 | 1,071 | 1,071 | 1,065.5 | 10,018 |
| August 15, 2025 | 1,067.5 | 1,070 | 1,070 | 1,070.5 | 1,064.71 | 5,407 |
| August 14, 2025 | 1,069 | 1,067 | 1,067 | 1,069 | 1,063.74 | 16,895 |
| August 13, 2025 | 1,073.25 | 1,066.5 | 1,066.5 | 1,074 | 1,066.5 | 10,319 |
| August 12, 2025 | 1,079 | 1,070 | 1,070 | 1,081.5 | 1,069.5 | 20,013 |
| August 11, 2025 | 1,077 | 1,082.75 | 1,082.75 | 1,084.14 | 1,074.5 | 17,206 |
| August 08, 2025 | 1,086.5 | 1,084.75 | 1,084.75 | 1,092.5 | 1,081.36 | 9,643 |
| August 07, 2025 | 1,088.66 | 1,084.25 | 1,084.25 | 1,090.5 | 1,083.96 | 93,912 |
| August 06, 2025 | 1,090 | 1,088.5 | 1,088.5 | 1,094.5 | 1,087.5 | 20,975 |
| August 05, 2025 | 1,092 | 1,089.75 | 1,089.75 | 1,097.5 | 1,088.86 | 7,231 |
| August 04, 2025 | 1,096.5 | 1,093 | 1,093 | 1,097.5 | 1,087.86 | 9,926 |
| August 01, 2025 | 1,105.61 | 1,095 | 1,095 | 1,110.5 | 1,094.5 | 14,541 |
| July 31, 2025 | 1,109 | 1,102 | 1,102 | 1,109 | 1,094 | 7,031 |
| July 30, 2025 | 1,120.99 | 1,118.5 | 1,118.5 | 1,124.5 | 1,116 | 6,459 |
| July 29, 2025 | 1,115 | 1,116.5 | 1,116.5 | 1,121 | 1,115 | 4,927 |
| July 28, 2025 | 1,112 | 1,109 | 1,109 | 1,114.5 | 1,107 | 18,216 |
| July 25, 2025 | 1,115 | 1,110 | 1,110 | 1,117 | 1,110 | 3,007 |