1,572.70
-42(-2.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,556.27 | 1,572.7 | 1,572.7 | 1,572.7 | 1,556.27 | 1,960 |
| October 16, 2025 | 1,614.7 | 1,614.7 | 1,614.7 | 1,614.7 | 1,614.7 | 0 |
| October 15, 2025 | 1,626.6 | 1,620.9 | 1,620.9 | 1,626.6 | 1,620.9 | 98 |
| October 14, 2025 | 1,561.91 | 1,568.1 | 1,568.1 | 1,568.1 | 1,561.91 | 28 |
| October 13, 2025 | 1,535.6 | 1,576 | 1,576 | 1,576.2 | 1,535.6 | 716 |
| October 10, 2025 | 1,575.8 | 1,538.6 | 1,538.6 | 1,575.8 | 1,538.6 | 276 |
| October 09, 2025 | 1,576.8 | 1,580 | 1,580 | 1,580 | 1,570.2 | 600 |
| October 08, 2025 | 1,552.18 | 1,555.3 | 1,555.3 | 1,556.6 | 1,551.6 | 3,522 |
| October 07, 2025 | 1,557.2 | 1,547.2 | 1,547.2 | 1,562.2 | 1,547.2 | 857 |
| October 06, 2025 | 1,538.69 | 1,549.4 | 1,549.4 | 1,549.6 | 1,538.69 | 90 |
| October 03, 2025 | 1,515.95 | 1,536.7 | 1,536.7 | 1,536.7 | 1,515.95 | 1,985 |
| October 02, 2025 | 1,505 | 1,508.4 | 1,508.4 | 1,508.4 | 1,505 | 2 |
| October 01, 2025 | 1,453.54 | 1,480.1 | 1,480.1 | 1,480.1 | 1,452.8 | 2,948 |
| September 30, 2025 | 1,449.6 | 1,444.7 | 1,444.7 | 1,450.4 | 1,444.7 | 72 |
| September 29, 2025 | 1,452 | 1,451.1 | 1,451.1 | 1,456.8 | 1,451.1 | 4,609 |
| September 26, 2025 | 1,430.8 | 1,434.3 | 1,434.3 | 1,434.3 | 1,430.8 | 2 |
| September 25, 2025 | 1,458.6 | 1,448.2 | 1,448.2 | 1,459.4 | 1,444.2 | 627 |
| September 24, 2025 | 1,453 | 1,453.2 | 1,453.2 | 1,453.2 | 1,451.4 | 74 |
| September 23, 2025 | 1,461.4 | 1,456.1 | 1,456.1 | 1,468 | 1,456.1 | 2,043 |
| September 22, 2025 | 1,432 | 1,439.6 | 1,439.6 | 1,439.6 | 1,432 | 452 |
| September 19, 2025 | 1,428.6 | 1,428.6 | 1,428.6 | 1,428.6 | 1,428.6 | 0 |
| September 18, 2025 | 1,414.55 | 1,420.3 | 1,420.3 | 1,420.3 | 1,414.55 | 1,006 |
| September 17, 2025 | 1,394.9 | 1,394.9 | 1,394.9 | 1,394.9 | 1,394.9 | 0 |
| September 16, 2025 | 1,381.9 | 1,381.9 | 1,381.9 | 1,381.9 | 1,381.9 | 0 |
| September 15, 2025 | 1,376 | 1,376.9 | 1,376.9 | 1,376.9 | 1,376 | 2 |
| September 12, 2025 | 1,361.7 | 1,361.7 | 1,361.7 | 1,361.7 | 1,361.7 | 0 |
| September 11, 2025 | 1,368.7 | 1,368.7 | 1,368.7 | 1,368.7 | 1,368.7 | 0 |
| September 10, 2025 | 1,378.6 | 1,378.6 | 1,378.6 | 1,378.6 | 1,378.6 | 62 |
| September 09, 2025 | 1,380.2 | 1,371.8 | 1,371.8 | 1,380.2 | 1,371.8 | 8 |
| September 08, 2025 | 1,387.7 | 1,387.7 | 1,387.7 | 1,387.7 | 1,387.7 | 0 |
| September 05, 2025 | 1,377 | 1,377 | 1,377 | 1,377 | 1,377 | 0 |
| September 04, 2025 | 1,358.4 | 1,355.7 | 1,355.7 | 1,358.4 | 1,355.7 | 297 |
| September 03, 2025 | 1,352.8 | 1,352.8 | 1,352.8 | 1,352.8 | 1,352.8 | 0 |
| September 02, 2025 | 1,344.2 | 1,343.5 | 1,343.5 | 1,344.2 | 1,343.5 | 2 |
| September 01, 2025 | 1,364.8 | 1,360 | 1,360 | 1,364.8 | 1,360 | 4 |
| August 29, 2025 | 1,388.6 | 1,374 | 1,374 | 1,388.6 | 1,374 | 40 |
| August 28, 2025 | 1,384.5 | 1,384.5 | 1,384.5 | 1,384.5 | 1,384.5 | 0 |
| August 27, 2025 | 1,383.6 | 1,378.8 | 1,378.8 | 1,383.6 | 1,378.8 | 6 |
| August 26, 2025 | 1,385 | 1,385 | 1,385 | 1,385 | 1,385 | 0 |
| August 22, 2025 | 1,381.2 | 1,377.8 | 1,377.8 | 1,381.2 | 1,377.8 | 14 |
| August 21, 2025 | 1,344.4 | 1,344.4 | 1,344.4 | 1,344.4 | 1,344.4 | 0 |
| August 20, 2025 | 1,350.91 | 1,347.5 | 1,347.5 | 1,353 | 1,347.5 | 1,309 |
| August 19, 2025 | 1,365.4 | 1,367.6 | 1,367.6 | 1,367.6 | 1,365.4 | 314 |
| August 18, 2025 | 1,366.9 | 1,366.9 | 1,366.9 | 1,366.9 | 1,366.9 | 0 |
| August 15, 2025 | 1,339.8 | 1,334.7 | 1,334.7 | 1,339.8 | 1,334.7 | 36 |
| August 14, 2025 | 1,317.9 | 1,317.9 | 1,317.9 | 1,317.9 | 1,317.9 | 0 |
| August 13, 2025 | 1,331.8 | 1,330.3 | 1,330.3 | 1,331.8 | 1,330.3 | 2 |
| August 12, 2025 | 1,319.8 | 1,322.2 | 1,322.2 | 1,322.2 | 1,319.8 | 4 |
| August 11, 2025 | 1,325.2 | 1,323.2 | 1,323.2 | 1,325.2 | 1,323.2 | 636 |
| August 08, 2025 | 1,327.8 | 1,323.2 | 1,323.2 | 1,327.8 | 1,322.6 | 9 |
| August 07, 2025 | 1,323 | 1,319.4 | 1,319.4 | 1,323 | 1,319.4 | 20 |
| August 06, 2025 | 1,319.2 | 1,315.4 | 1,315.4 | 1,319.2 | 1,315.4 | 2 |
| August 05, 2025 | 1,336 | 1,316.3 | 1,316.3 | 1,336 | 1,316.3 | 4,590 |
| August 04, 2025 | 1,302.6 | 1,314.9 | 1,314.9 | 1,314.9 | 1,302.6 | 5,816 |
| August 01, 2025 | 1,299.6 | 1,299.6 | 1,299.6 | 1,299.6 | 1,299.6 | 0 |
| July 31, 2025 | 1,322.8 | 1,320.4 | 1,320.4 | 1,326.8 | 1,320.4 | 3 |
| July 30, 2025 | 1,324.2 | 1,324.2 | 1,324.2 | 1,324.2 | 1,324.2 | 0 |
| July 29, 2025 | 1,342 | 1,329.5 | 1,329.5 | 1,342 | 1,329.5 | 2 |
| July 28, 2025 | 1,349.8 | 1,349.8 | 1,349.8 | 1,349.8 | 1,349.8 | 0 |
| July 25, 2025 | 1,354.3 | 1,354.3 | 1,354.3 | 1,354.3 | 1,354.3 | 0 |