1,647.60
-44.7(-2.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,650 | 1,647.6 | 1,647.6 | 1,662.02 | 1,620 | 3,119 |
| October 16, 2025 | 1,711.8 | 1,692.3 | 1,692.3 | 1,711.8 | 1,690.6 | 668 |
| October 15, 2025 | 1,686.93 | 1,688.6 | 1,688.6 | 1,708.8 | 1,686.93 | 3,253 |
| October 14, 2025 | 1,646 | 1,639.6 | 1,639.6 | 1,646 | 1,619.4 | 1,405 |
| October 13, 2025 | 1,599.2 | 1,643 | 1,643 | 1,651.8 | 1,599.2 | 1,792 |
| October 10, 2025 | 1,646.2 | 1,611.2 | 1,611.2 | 1,649.6 | 1,611.2 | 2,202 |
| October 09, 2025 | 1,649 | 1,655.3 | 1,655.3 | 1,656 | 1,641.11 | 4,150 |
| October 08, 2025 | 1,636.6 | 1,631.6 | 1,631.6 | 1,636.6 | 1,624.8 | 1,727 |
| October 07, 2025 | 1,629.8 | 1,622.3 | 1,622.3 | 1,642.6 | 1,622.3 | 1,269 |
| October 06, 2025 | 1,616.68 | 1,624.5 | 1,624.5 | 1,630.4 | 1,608.38 | 8,221 |
| October 03, 2025 | 1,564.4 | 1,611.4 | 1,611.4 | 1,611.4 | 1,564.4 | 868 |
| October 02, 2025 | 1,572.6 | 1,581.5 | 1,581.5 | 1,585 | 1,564.6 | 3,741 |
| October 01, 2025 | 1,519.4 | 1,551.8 | 1,551.8 | 1,551.8 | 1,519.4 | 3,428 |
| September 30, 2025 | 1,525.4 | 1,513.3 | 1,513.3 | 1,525.4 | 1,509 | 2,280 |
| September 29, 2025 | 1,518.6 | 1,520.1 | 1,522 | 1,529.4 | 1,514.2 | 3,848 |
| September 26, 2025 | 1,535.8 | 1,502.5 | 1,502.5 | 1,535.8 | 1,502.5 | 1,043 |
| September 25, 2025 | 1,523.8 | 1,518.1 | 1,518.1 | 1,524.6 | 1,510 | 138 |
| September 24, 2025 | 1,561.2 | 1,522.6 | 1,522.6 | 1,561.2 | 1,515.29 | 1,959 |
| September 23, 2025 | 1,503 | 1,525.3 | 1,525.3 | 1,534 | 1,503 | 684 |
| September 22, 2025 | 1,501.8 | 1,510.3 | 1,510.3 | 1,510.3 | 1,495.4 | 2,453 |
| September 19, 2025 | 1,499.2 | 1,497.1 | 1,497.1 | 1,499.2 | 1,495 | 303 |
| September 18, 2025 | 1,467.4 | 1,487.1 | 1,487.1 | 1,487.1 | 1,467.4 | 11 |
| September 17, 2025 | 1,440.8 | 1,462.6 | 1,462.6 | 1,464 | 1,440.8 | 1,043 |
| September 16, 2025 | 1,450.69 | 1,445.2 | 1,445.2 | 1,450.69 | 1,445.2 | 381 |
| September 15, 2025 | 1,437.19 | 1,447.2 | 1,447.2 | 1,447.2 | 1,437.19 | 833 |
| September 12, 2025 | 1,436.2 | 1,426.3 | 1,426.3 | 1,436.2 | 1,423.8 | 132 |
| September 11, 2025 | 1,429.16 | 1,433.9 | 1,433.9 | 1,439.2 | 1,429.16 | 115 |
| September 10, 2025 | 1,424.2 | 1,423.1 | 1,423.1 | 1,427.6 | 1,417.2 | 1,150 |
| September 09, 2025 | 1,434.8 | 1,421 | 1,421 | 1,434.8 | 1,421 | 95 |
| September 08, 2025 | 1,448.4 | 1,436.6 | 1,436.6 | 1,449.8 | 1,435.6 | 3,163 |
| September 05, 2025 | 1,430.2 | 1,420 | 1,420 | 1,435.4 | 1,420 | 106 |
| September 04, 2025 | 1,407 | 1,403.6 | 1,403.6 | 1,410 | 1,403.6 | 638 |
| September 03, 2025 | 1,406.8 | 1,400.6 | 1,400.6 | 1,406.8 | 1,397.8 | 68 |
| September 02, 2025 | 1,395.8 | 1,391 | 1,391 | 1,395.8 | 1,391 | 73 |
| September 01, 2025 | 1,422.4 | 1,408.2 | 1,408.2 | 1,422.4 | 1,408.2 | 1,319 |
| August 29, 2025 | 1,445 | 1,422.8 | 1,422.8 | 1,445 | 1,422.8 | 4,332 |
| August 28, 2025 | 1,432.8 | 1,432.9 | 1,432.9 | 1,432.9 | 1,431.4 | 30 |
| August 27, 2025 | 1,435.6 | 1,427.3 | 1,427.3 | 1,437.2 | 1,427.3 | 159 |
| August 26, 2025 | 1,432.8 | 1,436.8 | 1,436.8 | 1,437.8 | 1,425.8 | 1,463 |
| August 22, 2025 | 1,403.6 | 1,426.1 | 1,426.1 | 1,429 | 1,403 | 380 |
| August 21, 2025 | 1,393.25 | 1,391.4 | 1,391.4 | 1,393.25 | 1,389 | 1,185 |
| August 20, 2025 | 1,400 | 1,394.5 | 1,394.5 | 1,403 | 1,388.4 | 77 |
| August 19, 2025 | 1,419.8 | 1,415.6 | 1,415.6 | 1,420.8 | 1,415.6 | 297 |
| August 18, 2025 | 1,391.2 | 1,412.2 | 1,412.2 | 1,414.87 | 1,391.2 | 939 |
| August 15, 2025 | 1,386.79 | 1,382.1 | 1,382.1 | 1,386.79 | 1,376.2 | 119 |
| August 14, 2025 | 1,379.1 | 1,364.1 | 1,364.1 | 1,379.1 | 1,364.1 | 213 |
| August 13, 2025 | 1,382 | 1,376.6 | 1,376.6 | 1,382 | 1,372.8 | 87 |
| August 12, 2025 | 1,373 | 1,368.5 | 1,368.5 | 1,373 | 1,360.8 | 915 |
| August 11, 2025 | 1,385 | 1,370.1 | 1,370.1 | 1,385 | 1,365.6 | 99 |
| August 08, 2025 | 1,373.4 | 1,369.5 | 1,369.5 | 1,373.4 | 1,369.5 | 36 |
| August 07, 2025 | 1,372.6 | 1,364.9 | 1,364.9 | 1,372.6 | 1,363.6 | 599 |
| August 06, 2025 | 1,372.8 | 1,361.8 | 1,361.8 | 1,372.8 | 1,360.31 | 4,266 |
| August 05, 2025 | 1,377 | 1,362.8 | 1,362.8 | 1,377 | 1,362.8 | 28 |
| August 04, 2025 | 1,359 | 1,361.5 | 1,361.5 | 1,361.5 | 1,357.6 | 35 |
| August 01, 2025 | 1,368.2 | 1,345.5 | 1,345.5 | 1,368.2 | 1,344 | 209 |
| July 31, 2025 | 1,375.8 | 1,366.8 | 1,366.8 | 1,375.8 | 1,363.58 | 3,268 |
| July 30, 2025 | 1,372.2 | 1,371.3 | 1,371.3 | 1,379.2 | 1,370 | 215 |
| July 29, 2025 | 1,414.2 | 1,375.9 | 1,375.9 | 1,414.2 | 1,375.9 | 48 |
| July 28, 2025 | 1,418.35 | 1,397.7 | 1,397.7 | 1,418.8 | 1,397.7 | 4,602 |
| July 25, 2025 | 1,400.6 | 1,401.7 | 1,401.7 | 1,401.7 | 1,398.6 | 9 |