1,031.00
-12.5(-1.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,044.03 | 1,031 | 1,031 | 1,045.15 | 1,029.6 | 16,190 |
| November 06, 2025 | 1,054 | 1,043.5 | 1,043.5 | 1,054.41 | 1,043.5 | 8,002 |
| November 05, 2025 | 1,050.5 | 1,049.5 | 1,049.5 | 1,056.6 | 1,049.5 | 27,767 |
| November 04, 2025 | 1,050 | 1,056 | 1,056 | 1,057.21 | 1,047.5 | 10,571 |
| November 03, 2025 | 1,388.08 | 1,388.08 | 1,388.08 | 1,388.08 | 1,388.08 | 19,914 |
| October 31, 2025 | 1,064 | 1,056.25 | 1,056.25 | 1,064 | 1,056.25 | 15,637 |
| October 30, 2025 | 1,056 | 1,060.75 | 1,060.75 | 1,062.5 | 1,054.04 | 7,377 |
| October 29, 2025 | 1,058 | 1,057.5 | 1,057.5 | 1,059.58 | 1,055.98 | 19,397 |
| October 28, 2025 | 1,044 | 1,048.5 | 1,048.5 | 1,050.54 | 1,041.5 | 11,036 |
| October 27, 2025 | 1,043 | 1,041.25 | 1,041.25 | 1,043 | 1,039.5 | 8,496 |
| October 24, 2025 | 1,026.81 | 1,035 | 1,035 | 1,035 | 1,025.51 | 2,811 |
| October 23, 2025 | 1,020 | 1,023.75 | 1,023.75 | 1,024.5 | 1,018.13 | 23,464 |
| October 22, 2025 | 1,024 | 1,017.25 | 1,017.25 | 1,024.5 | 1,017.25 | 29,648 |
| October 21, 2025 | 1,014.5 | 1,012 | 1,012 | 1,019.75 | 1,012 | 4,377 |
| October 20, 2025 | 1,008 | 1,014.25 | 1,014.25 | 1,013.5 | 1,006.62 | 20,178 |
| October 17, 2025 | 990.42 | 1,000 | 1,000 | 1,003 | 987.71 | 34,776 |
| October 16, 2025 | 1,009 | 1,005.5 | 1,005.5 | 1,009.5 | 1,005.5 | 21,584 |
| October 15, 2025 | 1,012.5 | 1,010 | 1,010 | 1,017 | 1,010 | 28,731 |
| October 14, 2025 | 1,003.16 | 1,001.5 | 1,001.5 | 1,007.87 | 1,000.75 | 46,250 |
| October 13, 2025 | 1,009.5 | 1,007 | 1,007 | 1,009.5 | 1,002 | 39,090 |
| October 10, 2025 | 1,021.65 | 1,003.25 | 1,003.25 | 1,023.5 | 1,003 | 127,102 |
| October 09, 2025 | 1,023.01 | 1,021 | 1,021 | 1,024 | 1,018.85 | 30,871 |
| October 08, 2025 | 1,015.5 | 1,019.5 | 1,019.5 | 1,019.5 | 1,012.85 | 155,308 |
| October 07, 2025 | 1,012.15 | 1,009.75 | 1,009.75 | 1,018.04 | 1,009.75 | 14,620 |
| October 06, 2025 | 1,019.5 | 1,014.5 | 1,014.5 | 1,019.5 | 1,013.76 | 85,609 |
| October 03, 2025 | 1,019.35 | 1,017.5 | 1,017.5 | 1,019.35 | 1,016.65 | 9,490 |
| October 02, 2025 | 1,012.87 | 1,014.25 | 1,014.25 | 1,017.5 | 1,012 | 24,230 |
| October 01, 2025 | 1,002.5 | 1,009 | 1,009 | 1,009 | 1,001.5 | 162,982 |
| September 30, 2025 | 1,005.78 | 1,005.25 | 1,005.25 | 1,009 | 1,005.25 | 97,476 |
| September 29, 2025 | 1,009.2 | 1,008 | 1,008 | 1,010.71 | 1,008 | 13,332 |
| September 26, 2025 | 1,005.46 | 1,005.25 | 1,005.25 | 1,010 | 1,004 | 5,138 |
| September 25, 2025 | 1,002 | 1,004 | 1,004 | 1,005.83 | 1,000.5 | 11,954 |
| September 24, 2025 | 1,003 | 1,005 | 1,005 | 1,007.66 | 1,003 | 20,874 |
| September 23, 2025 | 1,004 | 1,005.25 | 1,005.25 | 1,006.79 | 1,003 | 16,930 |
| September 22, 2025 | 1,002.02 | 1,003 | 1,003 | 1,005 | 998.72 | 14,459 |
| September 19, 2025 | 1,001 | 1,001 | 1,001 | 1,003.35 | 1,000.5 | 13,569 |
| September 18, 2025 | 992.02 | 997.5 | 997.5 | 997.5 | 991 | 33,549 |
| September 17, 2025 | 989.25 | 984.75 | 984.75 | 989.25 | 984.55 | 8,241 |
| September 16, 2025 | 994.31 | 988.13 | 988.13 | 994.31 | 987.94 | 4,729 |
| September 15, 2025 | 994.84 | 993.88 | 993.88 | 994.84 | 990.94 | 11,616 |
| September 12, 2025 | 995.19 | 994.38 | 994.38 | 997.32 | 993 | 4,572 |
| September 11, 2025 | 993.75 | 997.25 | 997.25 | 997.25 | 990.75 | 4,355 |
| September 10, 2025 | 990.75 | 989.88 | 989.88 | 993.75 | 988.78 | 10,909 |
| September 09, 2025 | 989.25 | 987.25 | 986.1 | 989.25 | 984.86 | 12,195 |
| September 08, 2025 | 989.5 | 990.63 | 990.63 | 991.13 | 988.65 | 4,177 |
| September 05, 2025 | 991.5 | 983.5 | 983.5 | 991.5 | 983.25 | 7,617 |
| September 04, 2025 | 983 | 987.75 | 987.75 | 987.75 | 982.25 | 22,488 |
| September 03, 2025 | 977.31 | 977.88 | 977.88 | 981.17 | 975.75 | 29,885 |
| September 02, 2025 | 980 | 975.38 | 975.38 | 981.42 | 973.57 | 16,926 |
| September 01, 2025 | 978.75 | 978.25 | 978.25 | 979.6 | 976.65 | 11,570 |
| August 29, 2025 | 983.28 | 977.38 | 977.38 | 984.5 | 977.38 | 14,160 |
| August 28, 2025 | 980.8 | 981 | 981 | 983.8 | 979.29 | 41,917 |
| August 27, 2025 | 981.02 | 980.63 | 980.63 | 982.43 | 979.16 | 23,026 |
| August 26, 2025 | 978.5 | 978.13 | 978.13 | 980.25 | 977.53 | 13,744 |
| August 22, 2025 | 979.99 | 985.38 | 985.38 | 985.38 | 976 | 4,317 |
| August 21, 2025 | 976.25 | 978.5 | 978.5 | 979.5 | 974.74 | 41,217 |
| August 20, 2025 | 975.58 | 975.75 | 975.75 | 977.31 | 971.9 | 10,164 |
| August 19, 2025 | 978.77 | 980.13 | 980.13 | 982.32 | 977.5 | 35,160 |
| August 18, 2025 | 972.25 | 977.13 | 977.13 | 978.75 | 972.25 | 6,397 |
| August 15, 2025 | 983.5 | 975.5 | 975.5 | 983.5 | 974.98 | 6,443 |