1,129.80
-0.6(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,136.56 | 1,129.8 | 1,129.8 | 1,138.24 | 1,129.2 | 37,107 |
| November 06, 2025 | 1,141.44 | 1,130.4 | 1,130.4 | 1,145.77 | 1,130.4 | 44,017 |
| November 05, 2025 | 1,147.68 | 1,145.8 | 1,145.8 | 1,151.9 | 1,144.14 | 30,267 |
| November 04, 2025 | 1,147.6 | 1,150.2 | 1,150.2 | 1,151.16 | 1,144.39 | 77,097 |
| November 03, 2025 | 1,145.97 | 1,146.4 | 1,146.4 | 1,148.17 | 1,140.63 | 92,320 |
| October 31, 2025 | 1,140.12 | 1,137.5 | 1,137.5 | 1,143.27 | 1,134.04 | 21,033 |
| October 30, 2025 | 1,125.19 | 1,137 | 1,137 | 1,137 | 1,124.78 | 40,580 |
| October 29, 2025 | 1,123.64 | 1,131 | 1,131 | 1,134.17 | 1,123.45 | 11,468 |
| October 28, 2025 | 1,111 | 1,116.9 | 1,116.9 | 1,120.98 | 1,108.34 | 21,408 |
| October 27, 2025 | 1,124.99 | 1,120.5 | 1,120.5 | 1,134.4 | 1,119.4 | 21,042 |
| October 24, 2025 | 1,135.6 | 1,131 | 1,131 | 1,140.9 | 1,130.8 | 45,401 |
| October 23, 2025 | 1,126.74 | 1,140.7 | 1,140.7 | 1,140.77 | 1,126.74 | 46,769 |
| October 22, 2025 | 1,120.44 | 1,113.2 | 1,113.2 | 1,121.6 | 1,113.2 | 31,181 |
| October 21, 2025 | 1,110.45 | 1,105.6 | 1,105.6 | 1,115.76 | 1,102 | 29,187 |
| October 20, 2025 | 1,099 | 1,108.5 | 1,108.5 | 1,110.76 | 1,099 | 20,796 |
| October 17, 2025 | 1,100.22 | 1,102.8 | 1,102.8 | 1,108.14 | 1,100.22 | 9,493 |
| October 16, 2025 | 1,110.47 | 1,112.6 | 1,112.6 | 1,113.64 | 1,106.1 | 13,506 |
| October 15, 2025 | 1,112 | 1,107.2 | 1,107.2 | 1,119.14 | 1,107.2 | 16,452 |
| October 14, 2025 | 1,114.2 | 1,112.8 | 1,112.8 | 1,117.24 | 1,110.23 | 31,615 |
| October 13, 2025 | 1,112.81 | 1,117.1 | 1,117.1 | 1,121.16 | 1,111.93 | 23,525 |
| October 10, 2025 | 1,120.2 | 1,103.8 | 1,103.8 | 1,124.46 | 1,103.8 | 27,208 |
| October 09, 2025 | 1,129.16 | 1,128 | 1,128 | 1,133.33 | 1,126.4 | 16,237 |
| October 08, 2025 | 1,124.63 | 1,127.4 | 1,127.4 | 1,127.8 | 1,120.98 | 21,839 |
| October 07, 2025 | 1,114 | 1,115.4 | 1,115.4 | 1,120.4 | 1,112.8 | 45,597 |
| October 06, 2025 | 1,117.6 | 1,111 | 1,111 | 1,118.41 | 1,108.6 | 118,305 |
| October 03, 2025 | 1,099.2 | 1,107.1 | 1,107.1 | 1,107.1 | 1,097.8 | 21,940 |
| October 02, 2025 | 1,104.4 | 1,104.6 | 1,104.6 | 1,111.7 | 1,100.91 | 17,764 |
| October 01, 2025 | 1,106.64 | 1,103.8 | 1,103.8 | 1,108.46 | 1,096.38 | 19,990 |
| September 30, 2025 | 1,107.4 | 1,106.1 | 1,106.1 | 1,109.89 | 1,102.8 | 23,936 |
| September 29, 2025 | 1,120 | 1,112.3 | 1,112.3 | 1,123.1 | 1,111.05 | 15,262 |
| September 26, 2025 | 1,118.6 | 1,127.1 | 1,127.1 | 1,127.1 | 1,118.4 | 12,570 |
| September 25, 2025 | 1,107.58 | 1,119.2 | 1,119.2 | 1,119.2 | 1,107.2 | 31,527 |
| September 24, 2025 | 1,095 | 1,108.2 | 1,108.2 | 1,108.75 | 1,095 | 24,679 |
| September 23, 2025 | 1,083.82 | 1,097.4 | 1,097.4 | 1,098.56 | 1,083.82 | 14,983 |
| September 22, 2025 | 1,094.16 | 1,088.5 | 1,088.5 | 1,094.16 | 1,083.02 | 19,544 |
| September 19, 2025 | 1,094.03 | 1,091.4 | 1,091.4 | 1,097.8 | 1,089.33 | 58,059 |
| September 18, 2025 | 1,090.6 | 1,092.3 | 1,092.3 | 1,095.58 | 1,085.4 | 12,960 |
| September 17, 2025 | 1,103.8 | 1,093.4 | 1,093.4 | 1,106.66 | 1,091.56 | 22,118 |
| September 16, 2025 | 1,102 | 1,108 | 1,108 | 1,108.05 | 1,099.38 | 33,530 |
| September 15, 2025 | 1,096.8 | 1,101.7 | 1,101.7 | 1,105.4 | 1,090.64 | 10,351 |
| September 12, 2025 | 1,084.07 | 1,098.6 | 1,098.6 | 1,100.16 | 1,084.07 | 36,035 |
| September 11, 2025 | 1,095.69 | 1,086 | 1,086 | 1,095.69 | 1,083.6 | 25,019 |
| September 10, 2025 | 1,090 | 1,089.1 | 1,089.1 | 1,090 | 1,086.22 | 10,119 |
| September 09, 2025 | 1,094.55 | 1,087.8 | 1,087.8 | 1,094.55 | 1,084.3 | 6,929 |
| September 08, 2025 | 1,091.6 | 1,086 | 1,086 | 1,091.6 | 1,084.07 | 20,043 |
| September 05, 2025 | 1,092.39 | 1,079.3 | 1,079.3 | 1,095.4 | 1,079 | 43,342 |
| September 04, 2025 | 1,096.38 | 1,096.9 | 1,096.9 | 1,098 | 1,090.43 | 19,155 |
| September 03, 2025 | 1,109.47 | 1,100.4 | 1,100.4 | 1,116.8 | 1,100.09 | 23,164 |
| September 02, 2025 | 1,098 | 1,110.5 | 1,110.5 | 1,114.4 | 1,097.46 | 24,770 |
| September 01, 2025 | 1,093.61 | 1,092.1 | 1,092.1 | 1,098.6 | 1,089.71 | 27,588 |
| August 29, 2025 | 1,086.65 | 1,087.6 | 1,087.6 | 1,090.77 | 1,084.75 | 28,624 |
| August 28, 2025 | 1,082.3 | 1,081.6 | 1,081.6 | 1,085.7 | 1,078.99 | 34,388 |
| August 27, 2025 | 1,079.6 | 1,085 | 1,085 | 1,085.79 | 1,079.6 | 28,393 |
| August 26, 2025 | 1,087.2 | 1,079.2 | 1,079.2 | 1,092.4 | 1,078.2 | 24,830 |
| August 22, 2025 | 1,083.2 | 1,080.6 | 1,080.6 | 1,084.67 | 1,077.6 | 21,572 |
| August 21, 2025 | 1,069.39 | 1,078.5 | 1,078.5 | 1,078.76 | 1,067.46 | 21,874 |
| August 20, 2025 | 1,057.42 | 1,066.9 | 1,066.9 | 1,066.9 | 1,057.42 | 18,221 |
| August 19, 2025 | 1,058.47 | 1,056 | 1,056 | 1,058.47 | 1,054.43 | 19,786 |
| August 18, 2025 | 1,052.5 | 1,057.1 | 1,057.1 | 1,057.2 | 1,049.8 | 14,525 |
| August 15, 2025 | 1,049.29 | 1,052.8 | 1,052.8 | 1,052.8 | 1,046.97 | 16,032 |