1,400.00
+20(+1.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,420 | 1,420 | 1,420 | 1,430 | 1,400 | 29,087 |
| October 16, 2025 | 1,475 | 1,435 | 1,435 | 1,490 | 1,420 | 30,982 |
| October 15, 2025 | 1,475 | 1,435 | 1,435 | 1,490 | 1,435 | 20,594 |
| October 14, 2025 | 1,510 | 1,480 | 1,480 | 1,510 | 1,460 | 20,645 |
| October 13, 2025 | 1,520 | 1,530 | 1,530 | 1,530 | 1,490 | 67,397 |
| October 10, 2025 | 1,515 | 1,515 | 1,515 | 1,530 | 1,500 | 29,968 |
| October 09, 2025 | 1,510 | 1,510 | 1,510 | 1,530 | 1,490 | 22,797 |
| October 08, 2025 | 1,500 | 1,525 | 1,525 | 1,525 | 1,470 | 57,578 |
| October 07, 2025 | 1,500 | 1,500 | 1,500 | 1,520 | 1,450 | 51,680 |
| October 06, 2025 | 1,502.5 | 1,500 | 1,500 | 1,520 | 1,480 | 16,399 |
| October 03, 2025 | 1,542.5 | 1,545 | 1,545 | 1,550 | 1,500 | 22,138 |
| October 02, 2025 | 1,525 | 1,565 | 1,565 | 1,565 | 1,520 | 52,853 |
| October 01, 2025 | 1,510 | 1,515 | 1,515 | 1,540 | 1,500 | 33,736 |
| September 30, 2025 | 1,475 | 1,510 | 1,510 | 1,520 | 1,472 | 64,428 |
| September 29, 2025 | 1,465 | 1,480 | 1,480 | 1,480 | 1,460 | 83,801 |
| September 26, 2025 | 1,450 | 1,460 | 1,460 | 1,470 | 1,440 | 36,594 |
| September 25, 2025 | 1,440 | 1,450 | 1,450 | 1,460 | 1,420 | 40,023 |
| September 24, 2025 | 1,400 | 1,435 | 1,435 | 1,440 | 1,400 | 20,431 |
| September 23, 2025 | 1,402 | 1,425 | 1,425 | 1,440 | 1,400 | 26,580 |
| September 22, 2025 | 1,415 | 1,415 | 1,415 | 1,455 | 1,400 | 16,890 |
| September 19, 2025 | 1,430 | 1,415 | 1,415 | 1,430 | 1,400 | 25,144 |
| September 18, 2025 | 1,401 | 1,400 | 1,400 | 1,430 | 1,390 | 19,397 |
| September 17, 2025 | 1,370 | 1,400 | 1,400 | 1,420 | 1,370 | 192,314 |
| September 16, 2025 | 1,370 | 1,380 | 1,380 | 1,380 | 1,350 | 121,892 |
| September 15, 2025 | 1,415 | 1,380 | 1,380 | 1,430 | 1,360 | 43,505 |
| September 12, 2025 | 1,415 | 1,400 | 1,400 | 1,430 | 1,400 | 188,863 |
| September 11, 2025 | 1,425 | 1,405 | 1,405 | 1,460 | 1,400 | 19,422 |
| September 10, 2025 | 1,405 | 1,430 | 1,430 | 1,490 | 1,405 | 12,948 |
| September 09, 2025 | 1,470 | 1,440 | 1,440 | 1,480 | 1,440 | 39,993 |
| September 08, 2025 | 1,514 | 1,460 | 1,460 | 1,530 | 1,460 | 167,558 |
| September 05, 2025 | 1,430 | 1,410 | 1,410 | 1,440 | 1,400 | 12,046 |
| September 04, 2025 | 1,445 | 1,430 | 1,430 | 1,460 | 1,420 | 9,895 |
| September 03, 2025 | 1,450 | 1,445 | 1,445 | 1,460 | 1,420 | 14,138 |
| September 02, 2025 | 1,400 | 1,450 | 1,450 | 1,455 | 1,370 | 68,182 |
| September 01, 2025 | 1,400.4 | 1,370 | 1,370 | 1,420 | 1,370 | 30,153 |
| August 29, 2025 | 1,406 | 1,390 | 1,390 | 1,420 | 1,390 | 34,941 |
| August 28, 2025 | 1,401 | 1,410 | 1,410 | 1,420 | 1,400 | 30,014 |
| August 27, 2025 | 1,420 | 1,410 | 1,410 | 1,420 | 1,400 | 38,967 |
| August 26, 2025 | 1,440 | 1,420 | 1,420 | 1,440 | 1,400 | 58,469 |
| August 22, 2025 | 1,421 | 1,415 | 1,415 | 1,455 | 1,415 | 13,176 |
| August 21, 2025 | 1,450 | 1,450 | 1,450 | 1,555 | 1,420 | 12,311 |
| August 20, 2025 | 1,450 | 1,434 | 1,434 | 1,470 | 1,433 | 15,791 |
| August 19, 2025 | 1,450 | 1,450 | 1,450 | 1,480 | 1,450 | 25,647 |
| August 18, 2025 | 1,480 | 1,465 | 1,465 | 1,480 | 1,450 | 14,166 |
| August 15, 2025 | 1,480 | 1,457 | 1,457 | 1,480 | 1,454.5 | 34,175 |
| August 14, 2025 | 1,465 | 1,470 | 1,470 | 1,490 | 1,460 | 51,109 |
| August 13, 2025 | 1,490 | 1,477.5 | 1,477.5 | 1,490 | 1,465 | 23,067 |
| August 12, 2025 | 1,500 | 1,480 | 1,480 | 1,500 | 1,480 | 45,576 |
| August 11, 2025 | 1,499 | 1,500 | 1,500 | 1,500 | 1,490.01 | 44,386 |
| August 08, 2025 | 1,520 | 1,495 | 1,495 | 1,520 | 1,480 | 35,110 |
| August 07, 2025 | 1,520 | 1,505 | 1,505 | 1,520 | 1,490 | 10,755 |
| August 06, 2025 | 1,530 | 1,505 | 1,505 | 1,550 | 1,500 | 12,111 |
| August 05, 2025 | 1,532 | 1,540 | 1,540 | 1,544 | 1,530 | 35,278 |
| August 04, 2025 | 1,523.6 | 1,545 | 1,545 | 1,550 | 1,520 | 41,739 |
| August 01, 2025 | 1,515 | 1,525 | 1,525 | 1,530 | 1,500 | 12,734 |
| July 31, 2025 | 1,530 | 1,520 | 1,520 | 1,530 | 1,500 | 27,842 |
| July 30, 2025 | 1,532 | 1,530 | 1,530 | 1,550 | 1,500 | 34,042 |
| July 29, 2025 | 1,490 | 1,540 | 1,540 | 1,550 | 1,480 | 96,006 |
| July 28, 2025 | 1,486 | 1,485 | 1,485 | 1,495 | 1,482 | 25,896 |
| July 25, 2025 | 1,495.6 | 1,490 | 1,490 | 1,500 | 1,480 | 13,556 |