1,658.00
+9(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,641 | 1,658 | 1,658 | 1,663 | 1,613 | 445,163 |
| October 16, 2025 | 1,660 | 1,649 | 1,649 | 1,660 | 1,616 | 271,760 |
| October 15, 2025 | 1,620 | 1,630 | 1,630 | 1,636 | 1,604 | 427,000 |
| October 14, 2025 | 1,637 | 1,620 | 1,620 | 1,649 | 1,617 | 383,533 |
| October 13, 2025 | 1,645 | 1,641 | 1,641 | 1,674 | 1,641 | 265,837 |
| October 10, 2025 | 1,681 | 1,640 | 1,640 | 1,695 | 1,631 | 638,892 |
| October 09, 2025 | 1,708 | 1,673 | 1,673 | 1,728 | 1,669 | 471,001 |
| October 08, 2025 | 1,665 | 1,694 | 1,694 | 1,694 | 1,648 | 788,070 |
| October 07, 2025 | 1,695 | 1,665 | 1,665 | 1,697 | 1,660 | 576,549 |
| October 06, 2025 | 1,679 | 1,690 | 1,690 | 1,714 | 1,673 | 678,985 |
| October 03, 2025 | 1,660 | 1,676 | 1,676 | 1,692 | 1,656 | 593,511 |
| October 02, 2025 | 1,694 | 1,654 | 1,654 | 1,709 | 1,632 | 1.03M |
| October 01, 2025 | 1,780 | 1,706 | 1,706 | 1,816.22 | 1,673.05 | 1.9M |
| September 30, 2025 | 1,600 | 1,604 | 1,604 | 1,608 | 1,570 | 787,999 |
| September 29, 2025 | 1,593 | 1,600 | 1,600 | 1,615 | 1,588 | 1.19M |
| September 26, 2025 | 1,522 | 1,596 | 1,596 | 1,596 | 1,506 | 1.48M |
| September 25, 2025 | 1,520 | 1,514 | 1,514 | 1,534 | 1,510 | 721,592 |
| September 24, 2025 | 1,552 | 1,531 | 1,531 | 1,559 | 1,523 | 585,558 |
| September 23, 2025 | 1,543 | 1,552 | 1,552 | 1,577 | 1,538 | 374,404 |
| September 22, 2025 | 1,559 | 1,537 | 1,537 | 1,563 | 1,534 | 372,218 |
| September 19, 2025 | 1,567 | 1,555 | 1,555 | 1,574 | 1,548 | 727,838 |
| September 18, 2025 | 1,576 | 1,567 | 1,567 | 1,579 | 1,546 | 474,755 |
| September 17, 2025 | 1,595 | 1,574 | 1,574 | 1,616 | 1,574 | 463,075 |
| September 16, 2025 | 1,573 | 1,572 | 1,572 | 1,578 | 1,553.52 | 539,335 |
| September 15, 2025 | 1,542 | 1,573 | 1,573 | 1,607.98 | 1,542 | 325,506 |
| September 12, 2025 | 1,610 | 1,579 | 1,579 | 1,615 | 1,579 | 286,620 |
| September 11, 2025 | 1,583 | 1,605 | 1,605 | 1,666 | 1,580 | 570,208 |
| September 10, 2025 | 1,636 | 1,598 | 1,579 | 1,651 | 1,598 | 867,460 |
| September 09, 2025 | 1,642 | 1,637 | 1,617.54 | 1,657 | 1,632 | 501,159 |
| September 08, 2025 | 1,642 | 1,643 | 1,623.46 | 1,654 | 1,618 | 451,159 |
| September 05, 2025 | 1,626 | 1,637 | 1,637 | 1,637 | 1,589 | 325,140 |
| September 04, 2025 | 1,608 | 1,614 | 1,614 | 1,628 | 1,599 | 415,302 |
| September 03, 2025 | 1,589 | 1,599 | 1,599 | 1,604 | 1,572 | 469,161 |
| September 02, 2025 | 1,597 | 1,582 | 1,582 | 1,601 | 1,570 | 452,029 |
| September 01, 2025 | 1,599 | 1,595 | 1,595 | 1,605 | 1,580 | 317,428 |
| August 29, 2025 | 1,594 | 1,577 | 1,577 | 1,599 | 1,563 | 696,332 |
| August 28, 2025 | 1,620 | 1,590 | 1,590 | 1,620 | 1,589 | 495,573 |
| August 27, 2025 | 1,600 | 1,602 | 1,602 | 1,622 | 1,587 | 367,822 |
| August 26, 2025 | 1,634 | 1,595 | 1,595 | 1,637 | 1,595 | 565,353 |
| August 22, 2025 | 1,586 | 1,631 | 1,631 | 1,632 | 1,581 | 659,195 |
| August 21, 2025 | 1,611 | 1,590 | 1,590 | 1,618 | 1,585 | 477,469 |
| August 20, 2025 | 1,608 | 1,611 | 1,611 | 1,615 | 1,592 | 685,198 |
| August 19, 2025 | 1,569 | 1,618 | 1,618 | 1,618 | 1,565.06 | 1.95M |
| August 18, 2025 | 1,593 | 1,573 | 1,573 | 1,593 | 1,566 | 375,717 |
| August 15, 2025 | 1,613 | 1,585 | 1,585 | 1,619 | 1,585 | 801,970 |
| August 14, 2025 | 1,583 | 1,605 | 1,605 | 1,608 | 1,564 | 445,307 |
| August 13, 2025 | 1,625 | 1,581 | 1,581 | 1,636 | 1,575 | 572,174 |
| August 12, 2025 | 1,631 | 1,622 | 1,622 | 1,642 | 1,609 | 326,293 |
| August 11, 2025 | 1,629 | 1,625 | 1,625 | 1,644 | 1,617 | 533,727 |
| August 08, 2025 | 1,621 | 1,630 | 1,630 | 1,640 | 1,621 | 320,011 |
| August 07, 2025 | 1,605 | 1,622 | 1,622 | 1,633.05 | 1,600 | 832,282 |
| August 06, 2025 | 1,590 | 1,608 | 1,608 | 1,608 | 1,582 | 806,455 |
| August 05, 2025 | 1,626 | 1,595 | 1,595 | 1,630 | 1,595 | 886,428 |
| August 04, 2025 | 1,585 | 1,622 | 1,622 | 1,625 | 1,580 | 552,016 |
| August 01, 2025 | 1,584 | 1,592 | 1,592 | 1,609 | 1,543 | 592,408 |
| July 31, 2025 | 1,570 | 1,580 | 1,580 | 1,622 | 1,568 | 679,592 |
| July 30, 2025 | 1,563 | 1,567 | 1,567 | 1,599 | 1,557 | 783,168 |
| July 29, 2025 | 1,500 | 1,567 | 1,567 | 1,640 | 1,499 | 2.26M |
| July 28, 2025 | 1,734 | 1,645 | 1,645 | 1,856 | 1,645 | 941,721 |
| July 25, 2025 | 1,708 | 1,700 | 1,700 | 1,726 | 1,691 | 534,682 |