1,118.00
-1(-0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,110 | 1,118 | 1,118 | 1,125 | 1,103 | 82,633 |
| October 16, 2025 | 1,113 | 1,119 | 1,119 | 1,124.22 | 1,111 | 361,191 |
| October 15, 2025 | 1,123 | 1,113 | 1,113 | 1,139 | 1,113 | 219,476 |
| October 14, 2025 | 1,122 | 1,131 | 1,131 | 1,134 | 1,121 | 588,724 |
| October 13, 2025 | 1,101 | 1,126 | 1,126 | 1,131 | 1,101 | 157,626 |
| October 10, 2025 | 1,120 | 1,106 | 1,106 | 1,124 | 1,105 | 302,603 |
| October 09, 2025 | 1,126 | 1,115 | 1,115 | 1,126 | 1,108 | 141,606 |
| October 08, 2025 | 1,130 | 1,121 | 1,121 | 1,132 | 1,119 | 163,419 |
| October 07, 2025 | 1,109 | 1,127 | 1,127 | 1,140 | 1,109 | 136,348 |
| October 06, 2025 | 1,119 | 1,135 | 1,135 | 1,142 | 1,119 | 246,196 |
| October 03, 2025 | 1,139 | 1,136 | 1,136 | 1,148 | 1,128 | 272,132 |
| October 02, 2025 | 1,126 | 1,140 | 1,140 | 1,143 | 1,108 | 976,638 |
| October 01, 2025 | 1,110 | 1,124 | 1,124 | 1,128 | 1,110 | 622,876 |
| September 30, 2025 | 1,083 | 1,124 | 1,124 | 1,124 | 1,083 | 440,182 |
| September 29, 2025 | 1,087 | 1,099 | 1,099 | 1,102.95 | 1,079.96 | 380,991 |
| September 26, 2025 | 1,081 | 1,088 | 1,088 | 1,094 | 1,081 | 174,246 |
| September 25, 2025 | 1,084 | 1,082 | 1,082 | 1,092 | 1,073.61 | 202,091 |
| September 24, 2025 | 1,072 | 1,083 | 1,083 | 1,086 | 1,068.97 | 182,178 |
| September 23, 2025 | 1,087 | 1,076 | 1,076 | 1,090 | 1,070 | 315,292 |
| September 22, 2025 | 1,064 | 1,067 | 1,067 | 1,072.72 | 1,053 | 193,665 |
| September 19, 2025 | 1,091 | 1,063 | 1,063 | 1,091 | 1,044 | 661,304 |
| September 18, 2025 | 1,107 | 1,070 | 1,070 | 1,107 | 1,063 | 205,468 |
| September 17, 2025 | 1,059 | 1,083 | 1,083 | 1,088 | 1,057 | 346,779 |
| September 16, 2025 | 1,054 | 1,054 | 1,054 | 1,079 | 1,053 | 278,231 |
| September 15, 2025 | 1,059 | 1,072 | 1,072 | 1,075 | 1,059 | 229,023 |
| September 12, 2025 | 1,087 | 1,059 | 1,059 | 1,089 | 1,059 | 292,035 |
| September 11, 2025 | 1,083 | 1,080 | 1,080 | 1,097 | 1,069 | 476,200 |
| September 10, 2025 | 1,121 | 1,081 | 1,081 | 1,128 | 1,079 | 583,390 |
| September 09, 2025 | 1,175 | 1,117 | 1,117 | 1,215 | 1,104 | 877,678 |
| September 08, 2025 | 1,225 | 1,241 | 1,241 | 1,246 | 1,219 | 195,967 |
| September 05, 2025 | 1,219 | 1,225 | 1,225 | 1,227 | 1,196 | 188,886 |
| September 04, 2025 | 1,181 | 1,198 | 1,198 | 1,198 | 1,171 | 186,994 |
| September 03, 2025 | 1,156 | 1,172 | 1,172 | 1,172 | 1,150 | 333,576 |
| September 02, 2025 | 1,173 | 1,150 | 1,150 | 1,196 | 1,130 | 390,056 |
| September 01, 2025 | 1,228 | 1,196 | 1,196 | 1,228 | 1,192 | 146,667 |
| August 29, 2025 | 1,199 | 1,200 | 1,200 | 1,224 | 1,193 | 695,149 |
| August 28, 2025 | 1,226.75 | 1,220 | 1,220 | 1,246 | 1,212 | 286,097 |
| August 27, 2025 | 1,240 | 1,225 | 1,225 | 1,240 | 1,215 | 182,631 |
| August 26, 2025 | 1,248 | 1,232 | 1,232 | 1,248 | 1,195 | 1.25M |
| August 22, 2025 | 1,223 | 1,227 | 1,227 | 1,227 | 1,212 | 227,755 |
| August 21, 2025 | 1,235 | 1,221 | 1,221 | 1,235 | 1,207 | 203,452 |
| August 20, 2025 | 1,210 | 1,212 | 1,212 | 1,215 | 1,200 | 342,401 |
| August 19, 2025 | 1,202 | 1,211 | 1,211 | 1,212 | 1,176 | 459,120 |
| August 18, 2025 | 1,195 | 1,198 | 1,198 | 1,201 | 1,192 | 599,439 |
| August 15, 2025 | 1,193 | 1,192 | 1,192 | 1,202 | 1,187 | 605,723 |
| August 14, 2025 | 1,193 | 1,188 | 1,188 | 1,201 | 1,182 | 241,530 |
| August 13, 2025 | 1,202.3 | 1,194 | 1,194 | 1,207 | 1,186 | 185,579 |
| August 12, 2025 | 1,200 | 1,200 | 1,200 | 1,207 | 1,192 | 631,024 |
| August 11, 2025 | 1,190 | 1,200 | 1,200 | 1,210 | 1,190 | 365,272 |
| August 08, 2025 | 1,200.6 | 1,202 | 1,202 | 1,212 | 1,184 | 266,723 |
| August 07, 2025 | 1,221 | 1,199 | 1,199 | 1,223 | 1,199 | 245,120 |
| August 06, 2025 | 1,249 | 1,217 | 1,217 | 1,249 | 1,216 | 294,207 |
| August 05, 2025 | 1,213 | 1,218 | 1,218 | 1,224 | 1,209 | 208,799 |
| August 04, 2025 | 1,174 | 1,212 | 1,212 | 1,217 | 1,174 | 617,948 |
| August 01, 2025 | 1,209 | 1,199 | 1,199 | 1,220 | 1,190 | 143,354 |
| July 31, 2025 | 1,197.8 | 1,216 | 1,216 | 1,227 | 1,193 | 470,260 |
| July 30, 2025 | 1,223 | 1,201 | 1,201 | 1,223 | 1,183 | 120,907 |
| July 29, 2025 | 1,224 | 1,209 | 1,209 | 1,224 | 1,178 | 176,886 |
| July 28, 2025 | 1,210 | 1,204 | 1,204 | 1,224 | 1,201 | 178,661 |
| July 25, 2025 | 1,221 | 1,210 | 1,210 | 1,221 | 1,195 | 493,830 |