1,232.00
+9(+0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 1,231 | 1,232 | 1,232 | 1,235 | 1,226 | 550,392 |
| November 10, 2025 | 1,216 | 1,223 | 1,223 | 1,226 | 1,212 | 762,702 |
| November 07, 2025 | 1,223 | 1,194 | 1,194 | 1,223 | 1,193 | 854,756 |
| November 06, 2025 | 1,234 | 1,214 | 1,214 | 1,236 | 1,214 | 417,120 |
| November 05, 2025 | 1,226 | 1,238 | 1,238 | 1,238 | 1,221 | 532,041 |
| November 04, 2025 | 1,222 | 1,231 | 1,231 | 1,237 | 1,220.35 | 593,379 |
| November 03, 2025 | 1,239 | 1,233 | 1,233 | 1,239.62 | 1,230.6 | 477,788 |
| October 31, 2025 | 1,245 | 1,237 | 1,237 | 1,245 | 1,229 | 666,905 |
| October 30, 2025 | 1,240 | 1,245 | 1,245 | 1,245 | 1,232 | 828,913 |
| October 29, 2025 | 1,232 | 1,238 | 1,238 | 1,240 | 1,228.55 | 478,082 |
| October 28, 2025 | 1,219 | 1,227 | 1,227 | 1,228.27 | 1,214.5 | 554,388 |
| October 27, 2025 | 1,218 | 1,216 | 1,216 | 1,219 | 1,211.01 | 550,365 |
| October 24, 2025 | 1,197 | 1,209 | 1,209 | 1,210 | 1,197 | 346,942 |
| October 23, 2025 | 1,186 | 1,196 | 1,196 | 1,197 | 1,184.78 | 458,118 |
| October 22, 2025 | 1,196 | 1,190 | 1,190 | 1,199.23 | 1,189 | 462,804 |
| October 21, 2025 | 1,190 | 1,188 | 1,188 | 1,192 | 1,186.43 | 509,863 |
| October 20, 2025 | 1,185 | 1,188 | 1,188 | 1,191 | 1,179.5 | 614,138 |
| October 17, 2025 | 1,178 | 1,177 | 1,177 | 1,182.11 | 1,162.14 | 589,025 |
| October 16, 2025 | 1,204 | 1,186 | 1,186 | 1,204 | 1,186 | 414,690 |
| October 15, 2025 | 1,203 | 1,197 | 1,197 | 1,203 | 1,190 | 411,293 |
| October 14, 2025 | 1,194 | 1,189 | 1,189 | 1,194 | 1,177.52 | 459,504 |
| October 13, 2025 | 1,192 | 1,189 | 1,189 | 1,198 | 1,178.49 | 674,605 |
| October 10, 2025 | 1,215 | 1,196 | 1,196 | 1,216.3 | 1,190 | 529,519 |
| October 09, 2025 | 1,220 | 1,208 | 1,208 | 1,222 | 1,203 | 683,623 |
| October 08, 2025 | 1,213 | 1,217 | 1,217 | 1,217 | 1,207 | 481,988 |
| October 07, 2025 | 1,209 | 1,208 | 1,208 | 1,215.03 | 1,206.51 | 352,508 |
| October 06, 2025 | 1,213 | 1,208 | 1,208 | 1,219 | 1,207 | 400,140 |
| October 03, 2025 | 1,211 | 1,214 | 1,214 | 1,215 | 1,209.93 | 268,804 |
| October 02, 2025 | 1,212 | 1,209 | 1,209 | 1,216.28 | 1,208 | 421,283 |
| October 01, 2025 | 1,193 | 1,212 | 1,208.2 | 1,212 | 1,193 | 503,590 |
| September 30, 2025 | 1,199 | 1,203 | 1,199.23 | 1,204 | 1,194.5 | 551,020 |
| September 29, 2025 | 1,195 | 1,201 | 1,201 | 1,202 | 1,191.9 | 604,824 |
| September 26, 2025 | 1,191 | 1,189 | 1,189 | 1,192 | 1,185 | 409,786 |
| September 25, 2025 | 1,185 | 1,189 | 1,189 | 1,189 | 1,180 | 305,683 |
| September 24, 2025 | 1,194 | 1,188 | 1,188 | 1,195 | 1,186 | 482,338 |
| September 23, 2025 | 1,192 | 1,194 | 1,194 | 1,195 | 1,187.92 | 348,816 |
| September 22, 2025 | 1,182 | 1,189 | 1,189 | 1,191 | 1,180.98 | 277,350 |
| September 19, 2025 | 1,188 | 1,187 | 1,187 | 1,190 | 1,183 | 818,586 |
| September 18, 2025 | 1,175 | 1,186 | 1,186 | 1,188 | 1,171 | 279,637 |
| September 17, 2025 | 1,174 | 1,170 | 1,170 | 1,174 | 1,166 | 355,574 |
| September 16, 2025 | 1,177 | 1,167 | 1,167 | 1,179 | 1,165.21 | 370,069 |
| September 15, 2025 | 1,179 | 1,174 | 1,174 | 1,179 | 1,168 | 304,588 |
| September 12, 2025 | 1,176 | 1,174 | 1,174 | 1,179 | 1,172 | 343,761 |
| September 11, 2025 | 1,172 | 1,177 | 1,177 | 1,177 | 1,167.95 | 341,712 |
| September 10, 2025 | 1,166 | 1,168 | 1,168 | 1,171 | 1,164 | 414,236 |
| September 09, 2025 | 1,165 | 1,163 | 1,163 | 1,165 | 1,160 | 310,373 |
| September 08, 2025 | 1,160 | 1,165 | 1,165 | 1,165 | 1,155 | 380,808 |
| September 05, 2025 | 1,163 | 1,154 | 1,154 | 1,166 | 1,154 | 311,143 |
| September 04, 2025 | 1,156 | 1,159 | 1,159 | 1,160.01 | 1,150 | 296,122 |
| September 03, 2025 | 1,147 | 1,152 | 1,152 | 1,162 | 1,147 | 618,695 |
| September 02, 2025 | 1,164 | 1,156 | 1,156 | 1,164 | 1,149 | 506,240 |
| September 01, 2025 | 1,157 | 1,159 | 1,159 | 1,165 | 1,155.32 | 371,248 |
| August 29, 2025 | 1,172 | 1,162 | 1,162 | 1,172 | 1,156 | 284,494 |
| August 28, 2025 | 1,172 | 1,169 | 1,169 | 1,172 | 1,163.78 | 293,472 |
| August 27, 2025 | 1,171 | 1,169 | 1,169 | 1,172 | 1,160.5 | 323,627 |
| August 26, 2025 | 1,165 | 1,166 | 1,166 | 1,168 | 1,157 | 328,949 |
| August 22, 2025 | 1,156 | 1,171 | 1,171 | 1,173.95 | 1,156 | 213,904 |
| August 21, 2025 | 1,161 | 1,162 | 1,162 | 1,166 | 1,154 | 269,900 |
| August 20, 2025 | 1,160 | 1,162 | 1,162 | 1,163 | 1,155 | 340,319 |
| August 19, 2025 | 1,166 | 1,163 | 1,163 | 1,167 | 1,161 | 342,614 |