1,922.00
+2(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 26, 2023 | 1,922 | 1,920 | 1,920 | 1,922 | 1,918 | 1.13M |
| October 25, 2023 | 1,918 | 1,920 | 1,920 | 1,920 | 1,918 | 167,736 |
| October 24, 2023 | 1,918 | 1,918 | 1,918 | 1,920 | 1,918 | 600,835 |
| October 23, 2023 | 1,922 | 1,918 | 1,918 | 1,922 | 1,918 | 16,487 |
| October 20, 2023 | 1,920 | 1,920 | 1,920 | 1,920 | 1,916 | 3.46M |
| October 19, 2023 | 1,922 | 1,918 | 1,918 | 1,922 | 1,917 | 234,310 |
| October 18, 2023 | 1,918 | 1,918 | 1,918 | 1,920 | 1,918 | 21,793 |
| October 17, 2023 | 1,916 | 1,920 | 1,920 | 1,920 | 1,915 | 155,346 |
| October 16, 2023 | 1,914 | 1,916 | 1,916 | 1,926 | 1,914 | 164,401 |
| October 13, 2023 | 1,914 | 1,914 | 1,914 | 1,916 | 1,914 | 75,161 |
| October 12, 2023 | 1,914 | 1,914 | 1,914 | 1,916 | 1,914 | 1.68M |
| October 11, 2023 | 1,914 | 1,914 | 1,914 | 1,916 | 1,914 | 37,572 |
| October 10, 2023 | 1,914 | 1,914 | 1,914 | 1,916 | 1,914 | 212,816 |
| October 09, 2023 | 1,916 | 1,916 | 1,916 | 1,916 | 1,912.8 | 128,278 |
| October 06, 2023 | 1,914 | 1,914 | 1,914 | 1,918 | 1,912 | 183,592 |
| October 05, 2023 | 1,914 | 1,912 | 1,912 | 1,914 | 1,912 | 303,959 |
| October 04, 2023 | 1,934 | 1,932 | 1,910.7 | 1,934 | 1,932 | 71,814 |
| October 03, 2023 | 1,932 | 1,934 | 1,912.68 | 1,934.16 | 1,932 | 94,848 |
| October 02, 2023 | 1,932 | 1,932 | 1,910.7 | 1,934.16 | 1,932 | 226,434 |
| September 29, 2023 | 1,932 | 1,932 | 1,910.7 | 1,934 | 1,932 | 1.29M |
| September 28, 2023 | 1,914 | 1,922 | 1,900.81 | 1,924 | 1,914 | 22,429 |
| September 27, 2023 | 1,922 | 1,920 | 1,898.83 | 1,924 | 1,916 | 182,365 |
| September 26, 2023 | 1,920 | 1,920 | 1,898.83 | 1,922 | 1,916.4 | 85,078 |
| September 25, 2023 | 1,916 | 1,916 | 1,894.88 | 1,920 | 1,916 | 48,170 |
| September 22, 2023 | 1,922 | 1,916 | 1,894.88 | 1,926 | 1,916 | 40,568 |
| September 21, 2023 | 1,914 | 1,920 | 1,898.83 | 1,922 | 1,914 | 703,260 |
| September 20, 2023 | 1,916 | 1,916 | 1,894.88 | 1,918 | 1,916 | 1.69M |
| September 19, 2023 | 1,910 | 1,916 | 1,894.88 | 1,918 | 1,910 | 411,298 |
| September 18, 2023 | 1,918 | 1,914 | 1,892.9 | 1,919.4 | 1,910 | 66,046 |
| September 15, 2023 | 1,918 | 1,916 | 1,894.88 | 1,923.1 | 1,916 | 143,015 |
| September 14, 2023 | 1,918 | 1,920 | 1,898.83 | 1,920 | 1,914.48 | 143,307 |
| September 13, 2023 | 1,924 | 1,916 | 1,894.88 | 1,924 | 1,904.89 | 3.36M |
| September 12, 2023 | 1,922 | 1,920 | 1,898.83 | 1,924 | 1,920 | 839,704 |
| September 11, 2023 | 1,916 | 1,922 | 1,900.81 | 1,926 | 1,916 | 53,818 |
| September 08, 2023 | 1,924 | 1,920 | 1,898.83 | 1,924 | 1,918.34 | 1.18M |
| September 07, 2023 | 1,926 | 1,918 | 1,896.85 | 1,944 | 1,918 | 624,110 |
| September 06, 2023 | 1,920 | 1,918 | 1,896.85 | 1,920 | 1,916 | 76,978 |
| September 05, 2023 | 1,914 | 1,916 | 1,894.88 | 1,918 | 1,914 | 159,072 |
| September 04, 2023 | 1,916 | 1,914 | 1,892.9 | 1,924.8 | 1,914 | 123,909 |
| September 01, 2023 | 1,912 | 1,916 | 1,894.88 | 1,918.15 | 1,912 | 114,031 |
| August 31, 2023 | 1,914 | 1,914 | 1,892.9 | 1,914 | 1,912 | 320,285 |
| August 30, 2023 | 1,916 | 1,912 | 1,890.92 | 1,916 | 1,912 | 118,824 |
| August 29, 2023 | 1,920 | 1,914 | 1,892.9 | 1,920 | 1,912 | 122,734 |
| August 25, 2023 | 1,912 | 1,912 | 1,890.92 | 1,912 | 1,910 | 271,538 |
| August 24, 2023 | 1,912 | 1,912 | 1,890.92 | 1,912 | 1,910 | 247,960 |
| August 23, 2023 | 1,912 | 1,910 | 1,888.94 | 1,912 | 1,910 | 456,344 |
| August 22, 2023 | 1,910 | 1,910 | 1,888.94 | 1,912 | 1,908 | 259,640 |
| August 21, 2023 | 1,908 | 1,908 | 1,886.96 | 1,912 | 1,908 | 2.21M |
| August 18, 2023 | 1,912 | 1,908 | 1,886.96 | 1,912 | 1,908 | 338,025 |
| August 17, 2023 | 1,908 | 1,910 | 1,888.94 | 1,910.27 | 1,908 | 1.03M |
| August 16, 2023 | 1,908 | 1,908 | 1,886.96 | 1,910 | 1,906 | 713,364 |
| August 15, 2023 | 1,910 | 1,908 | 1,886.96 | 1,910 | 1,908 | 1.56M |
| August 14, 2023 | 1,906 | 1,908 | 1,886.96 | 1,910 | 1,906 | 7.7M |
| August 11, 2023 | 1,904 | 1,908 | 1,886.96 | 1,914 | 1,898.67 | 16.57M |
| August 10, 2023 | 1,524 | 1,526 | 1,509.18 | 1,526 | 1,508 | 742,306 |
| August 09, 2023 | 1,510 | 1,504 | 1,487.42 | 1,526 | 1,497 | 902,159 |
| August 08, 2023 | 1,482 | 1,510 | 1,493.35 | 1,510 | 1,482 | 582,159 |
| August 07, 2023 | 1,494 | 1,488 | 1,471.6 | 1,494.05 | 1,484 | 549,940 |
| August 04, 2023 | 1,500 | 1,498 | 1,481.48 | 1,504 | 1,488 | 1.21M |
| August 03, 2023 | 1,482 | 1,498 | 1,481.48 | 1,498 | 1,482 | 1M |