1,558.80
+11.9(+0.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 1,555.6 | 1,558.8 | 1,558.8 | 1,560.2 | 1,551 | 23,764 |
| October 20, 2025 | 1,548.4 | 1,546.9 | 1,546.9 | 1,553.2 | 1,540.12 | 16,637 |
| October 17, 2025 | 1,526 | 1,538.8 | 1,538.8 | 1,542.2 | 1,520.32 | 50,050 |
| October 16, 2025 | 1,545 | 1,540.9 | 1,540.9 | 1,545 | 1,532.4 | 9,319 |
| October 15, 2025 | 1,537.6 | 1,537 | 1,537 | 1,547.8 | 1,532.6 | 37,040 |
| October 14, 2025 | 1,509 | 1,523.2 | 1,523.2 | 1,525 | 1,506.8 | 13,681 |
| October 13, 2025 | 1,517.2 | 1,519.3 | 1,519.3 | 1,522 | 1,511.5 | 220,235 |
| October 10, 2025 | 1,537 | 1,511.8 | 1,511.8 | 1,539.6 | 1,511.63 | 213,422 |
| October 09, 2025 | 1,543.2 | 1,545.5 | 1,545.5 | 1,549.35 | 1,535.93 | 108,526 |
| October 08, 2025 | 1,543.2 | 1,541.2 | 1,541.2 | 1,543.2 | 1,532.2 | 4,953 |
| October 07, 2025 | 1,548 | 1,539.5 | 1,539.5 | 1,551.44 | 1,539 | 12,425 |
| October 06, 2025 | 1,543.4 | 1,545.6 | 1,545.6 | 1,557.2 | 1,535.2 | 21,510 |
| October 03, 2025 | 1,579.6 | 1,545.6 | 1,545.6 | 1,579.6 | 1,537 | 12,324 |
| October 02, 2025 | 1,537.2 | 1,534 | 1,534 | 1,537.8 | 1,528 | 8,195 |
| October 01, 2025 | 1,523 | 1,524.4 | 1,524.4 | 1,528.2 | 1,520.6 | 15,970 |
| September 30, 2025 | 1,524.6 | 1,525.8 | 1,525.8 | 1,528 | 1,518.6 | 11,318 |
| September 29, 2025 | 1,530.8 | 1,526.2 | 1,526.2 | 1,533.97 | 1,523.4 | 13,950 |
| September 26, 2025 | 1,524.2 | 1,519.6 | 1,519.6 | 1,527.8 | 1,517.8 | 9,486 |
| September 25, 2025 | 1,523.6 | 1,522 | 1,522 | 1,526 | 1,517.2 | 12,664 |
| September 24, 2025 | 1,533.6 | 1,527.6 | 1,527.6 | 1,535.4 | 1,527.6 | 9,994 |
| September 23, 2025 | 1,532 | 1,535.6 | 1,535.6 | 1,555 | 1,532 | 6,727 |
| September 22, 2025 | 1,527.6 | 1,526.7 | 1,526.7 | 1,533.8 | 1,520.8 | 11,945 |
| September 19, 2025 | 1,541 | 1,534.2 | 1,534.2 | 1,545 | 1,533.8 | 9,309 |
| September 18, 2025 | 1,515.2 | 1,532.4 | 1,532.4 | 1,536.4 | 1,515.2 | 7,142 |
| September 17, 2025 | 1,521.4 | 1,524 | 1,524 | 1,525.6 | 1,518 | 11,250 |
| September 16, 2025 | 1,525.6 | 1,521.2 | 1,521.2 | 1,544.8 | 1,518.6 | 15,786 |
| September 15, 2025 | 1,531.6 | 1,531 | 1,531 | 1,533.6 | 1,525.6 | 12,900 |
| September 12, 2025 | 1,539 | 1,530 | 1,530 | 1,545 | 1,528.4 | 8,598 |
| September 11, 2025 | 1,527 | 1,538.9 | 1,538.9 | 1,542.2 | 1,523.6 | 6,282 |
| September 10, 2025 | 1,519.8 | 1,520.8 | 1,520.8 | 1,525.65 | 1,516.1 | 8,304 |
| September 09, 2025 | 1,552.6 | 1,521.4 | 1,521.4 | 1,552.6 | 1,518.73 | 9,474 |
| September 08, 2025 | 1,554.2 | 1,555.1 | 1,555.1 | 1,560 | 1,548.8 | 10,470 |
| September 05, 2025 | 1,551 | 1,544.2 | 1,544.2 | 1,556.2 | 1,540.8 | 7,314 |
| September 04, 2025 | 1,525.8 | 1,534.6 | 1,534.6 | 1,534.6 | 1,523.4 | 17,899 |
| September 03, 2025 | 1,525.6 | 1,521.4 | 1,521.4 | 1,527.8 | 1,519.2 | 8,243 |
| September 02, 2025 | 1,534.4 | 1,525.8 | 1,525.8 | 1,536.6 | 1,525.4 | 10,606 |
| September 01, 2025 | 1,536 | 1,533.6 | 1,533.6 | 1,540 | 1,532 | 25,688 |
| August 29, 2025 | 1,549 | 1,536.1 | 1,536.1 | 1,551.57 | 1,536.1 | 8,154 |
| August 28, 2025 | 1,555.6 | 1,545.8 | 1,545.8 | 1,560.6 | 1,545.8 | 7,570 |
| August 27, 2025 | 1,546.2 | 1,547.6 | 1,547.6 | 1,549.6 | 1,541.4 | 7,143 |
| August 26, 2025 | 1,545.4 | 1,545 | 1,545 | 1,562.8 | 1,539.6 | 39,624 |
| August 22, 2025 | 1,536.2 | 1,558.9 | 1,558.9 | 1,560.01 | 1,533.4 | 13,865 |
| August 21, 2025 | 1,537.8 | 1,534.8 | 1,534.8 | 1,540.4 | 1,529.4 | 18,465 |
| August 20, 2025 | 1,540 | 1,539.8 | 1,539.8 | 1,546.8 | 1,534.19 | 12,110 |
| August 19, 2025 | 1,538.4 | 1,543.3 | 1,543.3 | 1,547.6 | 1,533.8 | 6,369 |
| August 18, 2025 | 1,569.4 | 1,535.2 | 1,535.2 | 1,569.4 | 1,529.6 | 2,607 |
| August 15, 2025 | 1,538.6 | 1,524.6 | 1,524.6 | 1,542.8 | 1,523.4 | 5,368 |
| August 14, 2025 | 1,543.6 | 1,532.8 | 1,532.8 | 1,547.6 | 1,492.2 | 22,052 |
| August 13, 2025 | 1,539.8 | 1,535.4 | 1,535.4 | 1,541.4 | 1,531.4 | 10,466 |
| August 12, 2025 | 1,546 | 1,522.6 | 1,522.6 | 1,546 | 1,509.8 | 7,876 |
| August 11, 2025 | 1,547.4 | 1,515.9 | 1,515.9 | 1,547.4 | 1,515.2 | 10,912 |
| August 08, 2025 | 1,516.4 | 1,519.1 | 1,519.1 | 1,523.82 | 1,515.2 | 14,929 |
| August 07, 2025 | 1,552.6 | 1,509.2 | 1,509.2 | 1,552.6 | 1,507 | 45,904 |
| August 06, 2025 | 1,530.4 | 1,515.2 | 1,515.2 | 1,530.8 | 1,513.8 | 16,188 |
| August 05, 2025 | 1,517 | 1,511.3 | 1,511.3 | 1,517.6 | 1,510.6 | 17,209 |
| August 04, 2025 | 1,530.8 | 1,501.8 | 1,501.8 | 1,530.8 | 1,492.2 | 29,523 |
| August 01, 2025 | 1,504.2 | 1,486.2 | 1,486.2 | 1,508.4 | 1,484.2 | 16,437 |
| July 31, 2025 | 1,508.8 | 1,508.6 | 1,508.6 | 1,521 | 1,502.2 | 13,724 |
| July 30, 2025 | 1,504 | 1,512.3 | 1,512.3 | 1,513.2 | 1,500.8 | 12,618 |
| July 29, 2025 | 1,499.8 | 1,498 | 1,498 | 1,509.6 | 1,497.4 | 8,676 |