1,081.60
+13.1(+1.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,058.2 | 1,057.6 | 1,057.6 | 1,058.2 | 1,054.66 | 12,611 |
| November 06, 2025 | 1,059.8 | 1,059.7 | 1,059.7 | 1,059.8 | 1,059.7 | 1,000 |
| November 05, 2025 | 1,060 | 1,064.4 | 1,064.4 | 1,065.8 | 1,059.8 | 12,799 |
| November 04, 2025 | 1,050.8 | 1,063.1 | 1,063.1 | 1,063.1 | 1,050.8 | 2,645 |
| November 03, 2025 | 1,058.16 | 1,052.3 | 1,052.3 | 1,058.6 | 1,052.3 | 1,230 |
| October 31, 2025 | 1,056.6 | 1,057.8 | 1,057.8 | 1,057.8 | 1,056.6 | 267 |
| October 30, 2025 | 1,062.4 | 1,064.7 | 1,064.7 | 1,064.7 | 1,062.4 | 37,226 |
| October 29, 2025 | 1,070.8 | 1,064 | 1,064 | 1,070.8 | 1,063.19 | 27,616 |
| October 28, 2025 | 1,069.4 | 1,067.5 | 1,067.5 | 1,070.6 | 1,065.55 | 6,083 |
| October 27, 2025 | 1,075.57 | 1,073.2 | 1,073.2 | 1,075.57 | 1,069.48 | 3,157 |
| October 24, 2025 | 1,076.49 | 1,080 | 1,080 | 1,080 | 1,075.57 | 5,524 |
| October 23, 2025 | 1,073.4 | 1,076.7 | 1,076.7 | 1,076.7 | 1,073.21 | 4,158 |
| October 22, 2025 | 1,075.94 | 1,076.2 | 1,076.2 | 1,078.73 | 1,075.94 | 1,986 |
| October 21, 2025 | 1,079.82 | 1,075.5 | 1,075.5 | 1,079.82 | 1,075.5 | 1,591 |
| October 20, 2025 | 1,076.33 | 1,078.7 | 1,078.7 | 1,079 | 1,073.98 | 15,222 |
| October 17, 2025 | 1,073.22 | 1,080.1 | 1,080.1 | 1,080.1 | 1,070.09 | 13,686 |
| October 16, 2025 | 1,072.2 | 1,078.2 | 1,078.2 | 1,078.2 | 1,070 | 13,300 |
| October 15, 2025 | 1,063.4 | 1,064.5 | 1,064.5 | 1,064.5 | 1,059.59 | 4,577 |
| October 14, 2025 | 1,058.4 | 1,059.6 | 1,059.6 | 1,059.79 | 1,058.4 | 4,296 |
| October 13, 2025 | 1,063 | 1,057 | 1,057 | 1,063.12 | 1,057 | 16,719 |
| October 10, 2025 | 1,068.87 | 1,060.4 | 1,060.4 | 1,073.96 | 1,060.4 | 11,101 |
| October 09, 2025 | 1,068.2 | 1,066.1 | 1,066.1 | 1,069.41 | 1,066.1 | 2,584 |
| October 08, 2025 | 1,062.49 | 1,068.2 | 1,068.2 | 1,068.2 | 1,062.49 | 4,643 |
| October 07, 2025 | 1,060.59 | 1,059.9 | 1,059.9 | 1,064.54 | 1,059.9 | 3,303 |
| October 06, 2025 | 1,057.6 | 1,060.6 | 1,060.6 | 1,060.6 | 1,052.98 | 7,018 |
| October 03, 2025 | 1,055.97 | 1,057.2 | 1,057.2 | 1,057.2 | 1,055.15 | 5,394 |
| October 02, 2025 | 1,047.87 | 1,050.6 | 1,050.6 | 1,051.47 | 1,047.87 | 2,353 |
| October 01, 2025 | 1,035 | 1,038.6 | 1,038.6 | 1,040.2 | 1,034.67 | 22,317 |
| September 30, 2025 | 1,020.1 | 1,026.1 | 1,026.1 | 1,026.1 | 1,020.1 | 5,265 |
| September 29, 2025 | 1,018.64 | 1,020.7 | 1,020.7 | 1,022 | 1,015.04 | 70,852 |
| September 26, 2025 | 1,016.33 | 1,013.5 | 1,013.5 | 1,016.33 | 1,013.08 | 2,911 |
| September 25, 2025 | 1,017.29 | 1,012 | 1,012 | 1,017.29 | 1,012 | 863 |
| September 24, 2025 | 1,021.79 | 1,021 | 1,021 | 1,024 | 1,020.26 | 6,965 |
| September 23, 2025 | 1,032.2 | 1,029.2 | 1,029.2 | 1,032.2 | 1,028.92 | 5,337 |
| September 22, 2025 | 1,034.1 | 1,031 | 1,031 | 1,034.49 | 1,028.49 | 14,290 |
| September 19, 2025 | 1,022.64 | 1,030.8 | 1,030.8 | 1,030.99 | 1,022.64 | 7,173 |
| September 18, 2025 | 1,018.52 | 1,023.4 | 1,023.4 | 1,024.4 | 1,018.2 | 5,717 |
| September 17, 2025 | 1,018.76 | 1,018.2 | 1,018.2 | 1,018.76 | 1,018.2 | 6 |
| September 16, 2025 | 1,023.32 | 1,018.6 | 1,018.6 | 1,024 | 1,018.6 | 8,000 |
| September 15, 2025 | 1,031.8 | 1,025.5 | 1,025.5 | 1,031.8 | 1,025.33 | 30,000 |
| September 12, 2025 | 1,030.8 | 1,030.3 | 1,030.3 | 1,030.8 | 1,030.3 | 501 |
| September 11, 2025 | 1,034.2 | 1,036.7 | 1,036.7 | 1,036.7 | 1,034.2 | 24,784 |
| September 10, 2025 | 1,038 | 1,030.8 | 1,030.8 | 1,038 | 1,030.8 | 1,002 |
| September 09, 2025 | 1,038.7 | 1,038.7 | 1,038.7 | 1,038.7 | 1,038.7 | 0 |
| September 08, 2025 | 1,043.8 | 1,043.8 | 1,043.8 | 1,043.8 | 1,043.8 | 438 |
| September 05, 2025 | 1,042 | 1,042.5 | 1,042.5 | 1,042.5 | 1,041.8 | 7 |
| September 04, 2025 | 1,039.5 | 1,039.5 | 1,039.5 | 1,039.5 | 1,039.5 | 0 |
| September 03, 2025 | 1,028.07 | 1,027.8 | 1,027.8 | 1,028.07 | 1,027.13 | 797 |
| September 02, 2025 | 1,023.4 | 1,023.4 | 1,023.4 | 1,023.4 | 1,023.4 | 18,090 |
| September 01, 2025 | 1,026 | 1,020.9 | 1,020.9 | 1,029.74 | 1,019.2 | 18,090 |
| August 29, 2025 | 1,027 | 1,026.6 | 1,026.6 | 1,029 | 1,026.6 | 18,522 |
| August 28, 2025 | 1,029.6 | 1,026.8 | 1,026.8 | 1,029.6 | 1,026.24 | 487 |
| August 27, 2025 | 1,026.8 | 1,026.8 | 1,026.8 | 1,026.8 | 1,026.8 | 0 |
| August 26, 2025 | 1,019.6 | 1,021.8 | 1,021.8 | 1,023.1 | 1,019.2 | 12,234 |
| August 22, 2025 | 1,030.33 | 1,031.1 | 1,031.1 | 1,031.1 | 1,030.33 | 600 |
| August 21, 2025 | 1,023.79 | 1,027.9 | 1,027.9 | 1,027.9 | 1,023.79 | 12,762 |
| August 20, 2025 | 1,021.8 | 1,032.4 | 1,032.4 | 1,032.59 | 1,021.8 | 972 |
| August 19, 2025 | 1,008.86 | 1,020.4 | 1,020.4 | 1,020.4 | 1,008.86 | 657 |
| August 18, 2025 | 1,004 | 1,007 | 1,007 | 1,007 | 1,003.6 | 1,192 |
| August 15, 2025 | 1,004.56 | 1,005.9 | 1,005.9 | 1,005.9 | 1,004.56 | 814 |