1,368.40
-20(-1.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,403 | 1,368.4 | 1,368.4 | 1,403 | 1,368.4 | 103 |
| November 06, 2025 | 1,401.8 | 1,388.4 | 1,388.4 | 1,409.6 | 1,388.4 | 59 |
| November 05, 2025 | 1,398.6 | 1,399.7 | 1,399.7 | 1,406.4 | 1,393 | 132 |
| November 04, 2025 | 1,389.2 | 1,401.1 | 1,401.1 | 1,404.85 | 1,389.2 | 596 |
| November 03, 2025 | 1,412.4 | 1,403 | 1,403 | 1,415.2 | 1,403 | 3,987 |
| October 31, 2025 | 1,405.28 | 1,411.5 | 1,411.5 | 1,411.6 | 1,405.28 | 34 |
| October 30, 2025 | 1,429.8 | 1,420.6 | 1,420.6 | 1,429.8 | 1,414.8 | 975 |
| October 29, 2025 | 1,438.2 | 1,430.4 | 1,430.4 | 1,438.4 | 1,430.4 | 8 |
| October 28, 2025 | 1,428.52 | 1,438.1 | 1,438.1 | 1,440.87 | 1,425.4 | 210 |
| October 27, 2025 | 1,431.8 | 1,429.6 | 1,429.6 | 1,438.8 | 1,429.6 | 488 |
| October 24, 2025 | 1,420.64 | 1,429.2 | 1,429.2 | 1,429.2 | 1,420.4 | 1,014 |
| October 23, 2025 | 1,419.2 | 1,420.4 | 1,420.4 | 1,420.4 | 1,416.7 | 430 |
| October 22, 2025 | 1,421.8 | 1,415.9 | 1,415.9 | 1,421.8 | 1,415.9 | 663 |
| October 21, 2025 | 1,414.4 | 1,418.4 | 1,418.4 | 1,418.4 | 1,413.75 | 1,268 |
| October 20, 2025 | 1,394.8 | 1,404.4 | 1,404.4 | 1,408.29 | 1,394.6 | 2,229 |
| October 17, 2025 | 1,378.6 | 1,392.3 | 1,392.3 | 1,393.25 | 1,375.2 | 155 |
| October 16, 2025 | 1,392.8 | 1,394.4 | 1,394.4 | 1,401.72 | 1,391.4 | 57 |
| October 15, 2025 | 1,408.77 | 1,406.7 | 1,406.7 | 1,412.73 | 1,406.7 | 50 |
| October 14, 2025 | 1,389.2 | 1,392 | 1,387.8 | 1,392 | 1,380.4 | 69 |
| October 13, 2025 | 1,391.4 | 1,393 | 1,393 | 1,394 | 1,387.2 | 4,564 |
| October 10, 2025 | 1,418.72 | 1,384.4 | 1,384.4 | 1,435 | 1,384.4 | 536 |
| October 09, 2025 | 1,421.64 | 1,416.4 | 1,416.4 | 1,423.8 | 1,413.64 | 1,408 |
| October 08, 2025 | 1,412.4 | 1,415.1 | 1,415.1 | 1,415.1 | 1,407.2 | 2,424 |
| October 07, 2025 | 1,425.6 | 1,406.4 | 1,406.4 | 1,425.6 | 1,406.4 | 16 |
| October 06, 2025 | 1,422 | 1,421.3 | 1,421.3 | 1,424 | 1,415.2 | 125 |
| October 03, 2025 | 1,414.8 | 1,420.8 | 1,420.8 | 1,421.2 | 1,414.8 | 89 |
| October 02, 2025 | 1,394.29 | 1,408.2 | 1,408.2 | 1,408.2 | 1,394.29 | 4,933 |
| October 01, 2025 | 1,388.61 | 1,402.7 | 1,402.7 | 1,402.7 | 1,388.61 | 3,758 |
| September 30, 2025 | 1,409 | 1,397 | 1,397 | 1,409 | 1,397 | 139 |
| September 29, 2025 | 1,409.4 | 1,407 | 1,407 | 1,414.4 | 1,406.11 | 921 |
| September 26, 2025 | 1,412.8 | 1,407.6 | 1,407.6 | 1,412.8 | 1,407.6 | 303 |
| September 25, 2025 | 1,408.4 | 1,410.8 | 1,410.8 | 1,412.87 | 1,408.4 | 87 |
| September 24, 2025 | 1,419.6 | 1,413.6 | 1,413.6 | 1,425.6 | 1,413.6 | 97 |
| September 23, 2025 | 1,417.2 | 1,418.9 | 1,418.9 | 1,418.9 | 1,417.2 | 6 |
| September 22, 2025 | 1,412 | 1,415.4 | 1,415.4 | 1,417.6 | 1,412 | 259 |
| September 19, 2025 | 1,425.59 | 1,416.2 | 1,416.2 | 1,428.4 | 1,416.2 | 568 |
| September 18, 2025 | 1,410.2 | 1,428.7 | 1,428.7 | 1,428.7 | 1,410.2 | 0 |
| September 17, 2025 | 1,409.2 | 1,413.1 | 1,413.1 | 1,417.2 | 1,409.2 | 70 |
| September 16, 2025 | 1,403.81 | 1,399.9 | 1,399.9 | 1,407.4 | 1,396.97 | 624 |
| September 15, 2025 | 1,404.2 | 1,404.2 | 1,404.2 | 1,408.51 | 1,401.8 | 1,137 |
| September 12, 2025 | 1,407.37 | 1,400.3 | 1,400.3 | 1,407.37 | 1,400.3 | 35 |
| September 11, 2025 | 1,412.95 | 1,414 | 1,414 | 1,414 | 1,411.6 | 1,923 |
| September 10, 2025 | 1,407.34 | 1,409.2 | 1,409.2 | 1,414.4 | 1,405.33 | 1,671 |
| September 09, 2025 | 1,398.2 | 1,393.6 | 1,393.6 | 1,398.2 | 1,393.2 | 714 |
| September 08, 2025 | 1,395.4 | 1,395.4 | 1,395.4 | 1,395.4 | 1,386.33 | 118 |
| September 05, 2025 | 1,385.6 | 1,376.3 | 1,376.3 | 1,385.6 | 1,376.3 | 15 |
| September 04, 2025 | 1,370 | 1,371.8 | 1,365.73 | 1,371.8 | 1,365.59 | 2,654 |
| September 03, 2025 | 1,365.6 | 1,358.1 | 1,358.1 | 1,365.6 | 1,357.31 | 37 |
| September 02, 2025 | 1,363.89 | 1,363.3 | 1,363.3 | 1,366.74 | 1,363.3 | 22 |
| September 01, 2025 | 1,375.16 | 1,374.1 | 1,374.1 | 1,375.98 | 1,373.6 | 22 |
| August 29, 2025 | 1,373.4 | 1,371 | 1,371 | 1,375.45 | 1,371 | 1,488 |
| August 28, 2025 | 1,377.4 | 1,375.6 | 1,375.6 | 1,377.94 | 1,375.6 | 300 |
| August 27, 2025 | 1,381.4 | 1,375.5 | 1,375.5 | 1,381.8 | 1,375.5 | 1,735 |
| August 26, 2025 | 1,380.2 | 1,381.6 | 1,381.6 | 1,388.4 | 1,380 | 401 |
| August 22, 2025 | 1,390.33 | 1,395.6 | 1,395.6 | 1,395.6 | 1,390.33 | 2 |
| August 21, 2025 | 1,372.6 | 1,377.1 | 1,377.1 | 1,377.1 | 1,372.6 | 1 |
| August 20, 2025 | 1,386.8 | 1,382 | 1,382 | 1,386.8 | 1,376.22 | 104 |
| August 19, 2025 | 1,384.02 | 1,388.3 | 1,388.3 | 1,390.97 | 1,384.02 | 787 |
| August 18, 2025 | 1,387.4 | 1,380.4 | 1,380.4 | 1,387.4 | 1,378.4 | 364 |
| August 15, 2025 | 1,381.55 | 1,379.9 | 1,379.9 | 1,382.6 | 1,379.9 | 717 |