1,947.75
-4.5(-0.23%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,932 | 1,947.75 | 1,947.75 | 1,953.78 | 1,918 | 1,832 |
October 16, 2025 | 1,946.13 | 1,952.25 | 1,952.25 | 1,955.5 | 1,946.13 | 351 |
October 15, 2025 | 1,950 | 1,935 | 1,935 | 1,951.5 | 1,935 | 1,220 |
October 14, 2025 | 1,950.5 | 1,927.5 | 1,927.5 | 1,950.5 | 1,927.5 | 2,966 |
October 13, 2025 | 1,940 | 1,939.5 | 1,939.5 | 1,940 | 1,889 | 2,051 |
October 10, 2025 | 1,958.5 | 1,918.75 | 1,918.75 | 1,959 | 1,918.75 | 285 |
October 09, 2025 | 1,941.5 | 1,943 | 1,943 | 1,966 | 1,941.5 | 616 |
October 08, 2025 | 1,927 | 1,929.5 | 1,929.5 | 1,930 | 1,919 | 2,011 |
October 07, 2025 | 1,929.5 | 1,915.5 | 1,915.5 | 1,942 | 1,915.5 | 1,610 |
October 06, 2025 | 1,929 | 1,933.5 | 1,933.5 | 1,986.5 | 1,929 | 1,628 |
October 03, 2025 | 1,945.5 | 1,933.5 | 1,933.5 | 1,945.5 | 1,929.57 | 3,005 |
October 02, 2025 | 1,941.5 | 1,936 | 1,936 | 1,945 | 1,931 | 1,592 |
October 01, 2025 | 1,947.5 | 1,937.25 | 1,937.25 | 1,947.5 | 1,930 | 3,869 |
September 30, 2025 | 1,947.5 | 1,944 | 1,944 | 1,954.93 | 1,936.5 | 4,149 |
September 29, 2025 | 1,947 | 1,950.75 | 1,950.75 | 1,955.43 | 1,926.5 | 27,711 |
September 26, 2025 | 1,955 | 1,941.5 | 1,941.5 | 1,955 | 1,933.5 | 31,024 |
September 25, 2025 | 1,938.5 | 1,952.25 | 1,952.25 | 1,956 | 1,938.5 | 100 |
September 24, 2025 | 1,956.5 | 1,953.75 | 1,953.75 | 1,961.5 | 1,950.5 | 2,128 |
September 23, 2025 | 1,955.5 | 1,950.25 | 1,950.25 | 1,955.5 | 1,932 | 4,342 |
September 22, 2025 | 1,939.58 | 1,931.25 | 1,931.25 | 1,945.5 | 1,921.5 | 10,005 |
September 19, 2025 | 1,934.5 | 1,954.75 | 1,954.75 | 1,961 | 1,934.5 | 7,566 |
September 18, 2025 | 1,929.5 | 1,943.25 | 1,943.25 | 1,946 | 1,914 | 1,035 |
September 17, 2025 | 1,943 | 1,940.25 | 1,940.25 | 1,945.42 | 1,932 | 24 |
September 16, 2025 | 1,936 | 1,931.75 | 1,931.75 | 1,936 | 1,926.64 | 289 |
September 15, 2025 | 1,921.5 | 1,934.75 | 1,934.75 | 1,940 | 1,920 | 7,573 |
September 12, 2025 | 1,934 | 1,930.25 | 1,930.25 | 1,934 | 1,924.09 | 2,671 |
September 11, 2025 | 1,931.5 | 1,933.5 | 1,933.5 | 1,939 | 1,926 | 708 |
September 10, 2025 | 1,951 | 1,948 | 1,912.29 | 1,953.5 | 1,939.5 | 720 |
September 09, 2025 | 1,947.5 | 1,950.5 | 1,914.74 | 1,951.5 | 1,940 | 6,181 |
September 08, 2025 | 1,928.5 | 1,943.25 | 1,907.63 | 1,957.5 | 1,928.5 | 5,151 |
September 05, 2025 | 1,955.5 | 1,938 | 1,938 | 1,955.5 | 1,938 | 18 |
September 04, 2025 | 1,936.9 | 1,933 | 1,933 | 1,936.9 | 1,926 | 457 |
September 03, 2025 | 1,945.5 | 1,931 | 1,931 | 1,945.5 | 1,930 | 492 |
September 02, 2025 | 1,950.5 | 1,941.5 | 1,941.5 | 1,950.5 | 1,935.09 | 249 |
September 01, 2025 | 1,931.5 | 1,923.25 | 1,923.25 | 1,938.5 | 1,910.5 | 668 |
August 29, 2025 | 1,946.5 | 1,928.5 | 1,928.5 | 1,947 | 1,928.5 | 437 |
August 28, 2025 | 1,952 | 1,943.75 | 1,943.75 | 1,954 | 1,934.5 | 1,301 |
August 27, 2025 | 1,941.5 | 1,929.25 | 1,929.25 | 1,941.5 | 1,925.5 | 1,301 |
August 26, 2025 | 1,929.5 | 1,945.75 | 1,945.75 | 1,959 | 1,929.5 | 584 |
August 22, 2025 | 1,938.5 | 1,950.25 | 1,950.25 | 1,950.39 | 1,932.5 | 2,152 |
August 21, 2025 | 1,928.5 | 1,924.75 | 1,924.75 | 1,931.5 | 1,918 | 2,043 |
August 20, 2025 | 1,915 | 1,916.5 | 1,916.5 | 1,921.88 | 1,904.5 | 1,284 |
August 19, 2025 | 1,928 | 1,909.5 | 1,909.5 | 1,939 | 1,901.5 | 5,719 |
August 18, 2025 | 1,923 | 1,916.25 | 1,916.25 | 1,923 | 1,909.08 | 835 |
August 15, 2025 | 1,919.5 | 1,910.5 | 1,910.5 | 1,919.5 | 1,910.5 | 593 |
August 14, 2025 | 1,902.5 | 1,916 | 1,916 | 1,931.5 | 1,902 | 1,012 |
August 13, 2025 | 1,939.5 | 1,935 | 1,935 | 1,943 | 1,924.5 | 6,802 |
August 12, 2025 | 1,937 | 1,937 | 1,937 | 1,944 | 1,919.5 | 625 |
August 11, 2025 | 1,926.52 | 1,925.25 | 1,925.25 | 1,929 | 1,917.5 | 1,127 |
August 08, 2025 | 1,935.89 | 1,929.75 | 1,929.75 | 1,940.5 | 1,924 | 1,324 |
August 07, 2025 | 1,942 | 1,926.5 | 1,926.5 | 1,942.5 | 1,924.3 | 1,060 |
August 06, 2025 | 1,935.5 | 1,929.5 | 1,929.5 | 1,939.37 | 1,924.64 | 483 |
August 05, 2025 | 1,933 | 1,925.5 | 1,925.5 | 1,935.5 | 1,920 | 598 |
August 04, 2025 | 1,920 | 1,918.5 | 1,918.5 | 1,921.5 | 1,904 | 3,373 |
August 01, 2025 | 1,916.61 | 1,908.5 | 1,908.5 | 1,927.5 | 1,902 | 622 |
July 31, 2025 | 1,934.5 | 1,921.25 | 1,921.25 | 1,947.79 | 1,921.25 | 910 |
July 30, 2025 | 1,985.5 | 1,927.5 | 1,927.5 | 1,985.5 | 1,919.5 | 673 |
July 29, 2025 | 1,921.5 | 1,918.25 | 1,918.25 | 1,922.94 | 1,908 | 762 |
July 28, 2025 | 1,927 | 1,905 | 1,905 | 1,927 | 1,899.5 | 2,025 |
July 25, 2025 | 1,924 | 1,913.5 | 1,913.5 | 1,924 | 1,910.56 | 818 |