1,946.00
-0.5(-0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,955.5 | 1,946 | 1,946 | 1,959.75 | 1,942.5 | 16,529 |
| November 06, 2025 | 1,968.5 | 1,946.5 | 1,946.5 | 1,971.48 | 1,946.5 | 43,552 |
| November 05, 2025 | 1,967.5 | 1,971 | 1,971 | 1,972.5 | 1,966.18 | 8,739 |
| November 04, 2025 | 1,958.73 | 1,965 | 1,965 | 1,966.29 | 1,956.74 | 1,474 |
| November 03, 2025 | 1,961.58 | 1,956.5 | 1,956.5 | 1,963.75 | 1,953.28 | 26,871 |
| October 31, 2025 | 1,945.23 | 1,945.5 | 1,945.5 | 1,953 | 1,945.23 | 3,358 |
| October 30, 2025 | 1,921.89 | 1,943 | 1,943 | 1,943 | 1,921.89 | 5,784 |
| October 29, 2025 | 1,923.5 | 1,931.5 | 1,931.5 | 1,935.28 | 1,923.5 | 4,732 |
| October 28, 2025 | 1,897.6 | 1,910.75 | 1,910.75 | 1,911.29 | 1,892.5 | 5,654 |
| October 27, 2025 | 1,927.43 | 1,901.5 | 1,901.5 | 1,927.43 | 1,898 | 1,997 |
| October 24, 2025 | 1,923.01 | 1,919.25 | 1,919.25 | 1,925.75 | 1,904.5 | 5,472 |
| October 23, 2025 | 1,916.5 | 1,935 | 1,935 | 1,935 | 1,916.5 | 990 |
| October 22, 2025 | 1,915.09 | 1,896.75 | 1,896.75 | 1,916.5 | 1,896.72 | 3,598 |
| October 21, 2025 | 1,922 | 1,893.5 | 1,893.5 | 1,922 | 1,893.5 | 4,043 |
| October 20, 2025 | 1,899 | 1,915.5 | 1,915.5 | 1,915.5 | 1,899 | 11,443 |
| October 17, 2025 | 1,897.71 | 1,895.5 | 1,895.5 | 1,902.61 | 1,889.78 | 7,664 |
| October 16, 2025 | 1,896.85 | 1,907 | 1,907 | 1,910 | 1,891 | 4,941 |
| October 15, 2025 | 1,900.15 | 1,892 | 1,892 | 1,904.78 | 1,892 | 4,508 |
| October 14, 2025 | 1,896.54 | 1,897 | 1,897 | 1,905.5 | 1,887.83 | 4,343 |
| October 13, 2025 | 1,894.56 | 1,901 | 1,901 | 1,903.67 | 1,892.5 | 6,563 |
| October 10, 2025 | 1,897.5 | 1,875.5 | 1,875.5 | 1,906.95 | 1,875.5 | 51,942 |
| October 09, 2025 | 1,912.8 | 1,917.25 | 1,917.25 | 1,920 | 1,908.92 | 11,533 |
| October 08, 2025 | 1,907 | 1,908.5 | 1,908.5 | 1,911.62 | 1,902 | 7,083 |
| October 07, 2025 | 1,891.5 | 1,894.28 | 1,894.28 | 1,897.5 | 1,887.69 | 3,989 |
| October 06, 2025 | 1,889.5 | 1,883 | 1,883 | 1,894 | 1,880 | 1,964 |
| October 03, 2025 | 1,870.86 | 1,877.25 | 1,877.25 | 1,877.5 | 1,870 | 571 |
| October 02, 2025 | 1,864.5 | 1,869.5 | 1,869.5 | 1,873.78 | 1,861.26 | 934 |
| October 01, 2025 | 1,861.5 | 1,855.5 | 1,855.5 | 1,863 | 1,846.05 | 5,265 |
| September 30, 2025 | 1,865.5 | 1,858.75 | 1,858.75 | 1,865.5 | 1,856.7 | 864 |
| September 29, 2025 | 1,869.75 | 1,868 | 1,868 | 1,871.1 | 1,863.22 | 1,094 |
| September 26, 2025 | 1,868.39 | 1,872 | 1,872 | 1,872 | 1,866.28 | 1,999 |
| September 25, 2025 | 1,849.62 | 1,866 | 1,866 | 1,866 | 1,849.62 | 1,903 |
| September 24, 2025 | 1,837 | 1,848.5 | 1,848.5 | 1,849.78 | 1,834.5 | 652 |
| September 23, 2025 | 1,820 | 1,833.25 | 1,833.25 | 1,833.63 | 1,820 | 4,063 |
| September 22, 2025 | 1,832.5 | 1,822.5 | 1,822.5 | 1,837 | 1,815.98 | 3,062 |
| September 19, 2025 | 1,827.11 | 1,827 | 1,827 | 1,829.78 | 1,825.57 | 6,013 |
| September 18, 2025 | 1,817.5 | 1,819.5 | 1,819.5 | 1,825.11 | 1,813.7 | 6,576 |
| September 17, 2025 | 1,828.5 | 1,821 | 1,821 | 1,833.5 | 1,821 | 6,032 |
| September 16, 2025 | 1,834.5 | 1,838.25 | 1,838.25 | 1,838.25 | 1,830.83 | 3,705 |
| September 15, 2025 | 1,834 | 1,831.5 | 1,831.5 | 1,834.22 | 1,819.73 | 15,474 |
| September 12, 2025 | 1,825 | 1,827.75 | 1,827.75 | 1,829.28 | 1,813.32 | 8,389 |
| September 11, 2025 | 1,818 | 1,813 | 1,813 | 1,823.06 | 1,811.5 | 3,804 |
| September 10, 2025 | 1,818.25 | 1,815.5 | 1,815.5 | 1,818.34 | 1,811 | 1,382 |
| September 09, 2025 | 1,817.17 | 1,815 | 1,815 | 1,818.22 | 1,815 | 23,898 |
| September 08, 2025 | 1,815 | 1,813.25 | 1,813.25 | 1,817.38 | 1,807.34 | 1,949 |
| September 05, 2025 | 1,821.36 | 1,803.75 | 1,803.5 | 1,821.36 | 1,803.5 | 4,490 |
| September 04, 2025 | 1,821 | 1,822.25 | 1,822.25 | 1,825 | 1,816.72 | 4,662 |
| September 03, 2025 | 1,847.79 | 1,831.25 | 1,831.25 | 1,847.79 | 1,831.25 | 3,187 |
| September 02, 2025 | 1,834.14 | 1,837 | 1,837 | 1,839.29 | 1,825.44 | 2,396 |
| September 01, 2025 | 1,817.85 | 1,812.25 | 1,812.25 | 1,823 | 1,806.5 | 3,920 |
| August 29, 2025 | 1,799.5 | 1,802.5 | 1,802.5 | 1,804.34 | 1,799.5 | 1,615 |
| August 28, 2025 | 1,790.21 | 1,790.25 | 1,790.25 | 1,792.34 | 1,784.72 | 1,041 |
| August 27, 2025 | 1,788.76 | 1,792.75 | 1,792.75 | 1,794 | 1,788 | 4,089 |
| August 26, 2025 | 1,798.5 | 1,787.75 | 1,787.75 | 1,799 | 1,787.42 | 12,780 |
| August 22, 2025 | 1,795 | 1,789.5 | 1,789.5 | 1,795 | 1,787.5 | 2,214 |
| August 21, 2025 | 1,781 | 1,791.5 | 1,791.5 | 1,791.5 | 1,773.5 | 14,073 |
| August 20, 2025 | 1,764.5 | 1,775.75 | 1,775.75 | 1,775.75 | 1,760.44 | 2,127 |
| August 19, 2025 | 1,768.5 | 1,760 | 1,760 | 1,768.5 | 1,758.22 | 4,010 |
| August 18, 2025 | 1,759.15 | 1,766.25 | 1,766.25 | 1,766.25 | 1,757.9 | 2,303 |
| August 15, 2025 | 1,755.5 | 1,761.75 | 1,761.75 | 1,761.75 | 1,755 | 186 |