1,582.00
+60(+3.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,542 | 1,582 | 1,582 | 1,603 | 1,525 | 1.66M |
| November 06, 2025 | 1,620 | 1,522 | 1,522 | 1,641 | 1,522 | 2.64M |
| November 05, 2025 | 1,764 | 1,771 | 1,771 | 1,779 | 1,754 | 568,952 |
| November 04, 2025 | 1,827 | 1,763 | 1,763 | 1,827 | 1,757 | 744,635 |
| November 03, 2025 | 1,843 | 1,821 | 1,821 | 1,845 | 1,820 | 1.57M |
| October 31, 2025 | 1,841 | 1,839 | 1,839 | 1,865 | 1,829 | 900,953 |
| October 30, 2025 | 1,831 | 1,823 | 1,823 | 1,835 | 1,809 | 1.1M |
| October 29, 2025 | 1,779 | 1,823 | 1,823 | 1,836 | 1,776 | 676,713 |
| October 28, 2025 | 1,775 | 1,776 | 1,776 | 1,788 | 1,763 | 328,554 |
| October 27, 2025 | 1,753 | 1,767 | 1,767 | 1,767 | 1,746.86 | 266,641 |
| October 24, 2025 | 1,781 | 1,753 | 1,753 | 1,785 | 1,752 | 646,576 |
| October 23, 2025 | 1,763 | 1,770 | 1,770 | 1,786 | 1,758 | 638,552 |
| October 22, 2025 | 1,793 | 1,781 | 1,781 | 1,793 | 1,765 | 1.28M |
| October 21, 2025 | 1,800 | 1,783 | 1,783 | 1,800 | 1,769 | 435,095 |
| October 20, 2025 | 1,777 | 1,787 | 1,787 | 1,789 | 1,770 | 291,323 |
| October 17, 2025 | 1,758 | 1,775 | 1,775 | 1,782 | 1,756 | 415,957 |
| October 16, 2025 | 1,791 | 1,773 | 1,773 | 1,801 | 1,756 | 343,766 |
| October 15, 2025 | 1,809 | 1,786 | 1,786 | 1,814 | 1,781 | 340,679 |
| October 14, 2025 | 1,818 | 1,797 | 1,797 | 1,818 | 1,793 | 350,638 |
| October 13, 2025 | 1,815 | 1,800 | 1,800 | 1,829.48 | 1,800 | 324,964 |
| October 10, 2025 | 1,839 | 1,814 | 1,814 | 1,862 | 1,814 | 576,039 |
| October 09, 2025 | 1,833 | 1,851 | 1,851 | 1,862 | 1,831 | 927,778 |
| October 08, 2025 | 1,806 | 1,837 | 1,837 | 1,840 | 1,806 | 775,946 |
| October 07, 2025 | 1,835 | 1,824 | 1,824 | 1,840.46 | 1,820 | 455,966 |
| October 06, 2025 | 1,838 | 1,837 | 1,837 | 1,849 | 1,829 | 796,882 |
| October 03, 2025 | 1,833 | 1,845 | 1,845 | 1,857.16 | 1,826 | 642,225 |
| October 02, 2025 | 1,803 | 1,833 | 1,833 | 1,833 | 1,800.44 | 957,313 |
| October 01, 2025 | 1,738 | 1,795 | 1,795 | 1,808 | 1,722 | 2.02M |
| September 30, 2025 | 1,662 | 1,698 | 1,698 | 1,700 | 1,659 | 990,793 |
| September 29, 2025 | 1,651 | 1,662.8 | 1,662.8 | 1,671 | 1,645 | 184,062 |
| September 26, 2025 | 1,592 | 1,644 | 1,644 | 1,644 | 1,578 | 656,589 |
| September 25, 2025 | 1,611 | 1,592 | 1,592 | 1,616.99 | 1,592 | 365,791 |
| September 24, 2025 | 1,625 | 1,613 | 1,613 | 1,629 | 1,602 | 334,698 |
| September 23, 2025 | 1,633 | 1,625 | 1,625 | 1,636 | 1,615 | 374,272 |
| September 22, 2025 | 1,612 | 1,633 | 1,633 | 1,640.64 | 1,610 | 333,918 |
| September 19, 2025 | 1,637 | 1,615 | 1,615 | 1,642 | 1,614 | 849,331 |
| September 18, 2025 | 1,623 | 1,636 | 1,636 | 1,636 | 1,610 | 783,926 |
| September 17, 2025 | 1,605 | 1,627 | 1,627 | 1,631 | 1,602 | 475,627 |
| September 16, 2025 | 1,607 | 1,616 | 1,616 | 1,632 | 1,595 | 809,910 |
| September 15, 2025 | 1,639 | 1,607 | 1,607 | 1,639 | 1,607 | 424,472 |
| September 12, 2025 | 1,657 | 1,632 | 1,632 | 1,664 | 1,626 | 518,635 |
| September 11, 2025 | 1,660 | 1,660 | 1,660 | 1,672 | 1,651 | 599,461 |
| September 10, 2025 | 1,691 | 1,664 | 1,664 | 1,696 | 1,662 | 537,356 |
| September 09, 2025 | 1,702 | 1,691 | 1,691 | 1,709 | 1,683 | 1.05M |
| September 08, 2025 | 1,724 | 1,699 | 1,699 | 1,729.53 | 1,686 | 411,305 |
| September 05, 2025 | 1,716 | 1,720 | 1,720 | 1,734 | 1,708 | 1.13M |
| September 04, 2025 | 1,735 | 1,723 | 1,723 | 1,759.36 | 1,719 | 681,435 |
| September 03, 2025 | 1,737 | 1,741 | 1,741 | 1,756 | 1,736 | 530,488 |
| September 02, 2025 | 1,775 | 1,738 | 1,738 | 1,778 | 1,738 | 809,246 |
| September 01, 2025 | 1,793 | 1,777 | 1,777 | 1,808 | 1,777 | 1.11M |
| August 29, 2025 | 1,814 | 1,785 | 1,785 | 1,816 | 1,784 | 497,921 |
| August 28, 2025 | 1,842 | 1,815 | 1,815 | 1,848 | 1,806 | 549,027 |
| August 27, 2025 | 1,825 | 1,843 | 1,843 | 1,849 | 1,818 | 469,644 |
| August 26, 2025 | 1,818 | 1,820 | 1,820 | 1,840 | 1,818 | 959,418 |
| August 22, 2025 | 1,817 | 1,836 | 1,836 | 1,854.34 | 1,814 | 250,636 |
| August 21, 2025 | 1,813 | 1,821 | 1,821 | 1,821 | 1,798.44 | 317,523 |
| August 20, 2025 | 1,808 | 1,811 | 1,811 | 1,816 | 1,793 | 355,512 |
| August 19, 2025 | 1,808 | 1,815 | 1,815 | 1,826 | 1,782 | 382,206 |
| August 18, 2025 | 1,790 | 1,802 | 1,802 | 1,814 | 1,790 | 880,708 |
| August 15, 2025 | 1,799 | 1,792 | 1,792 | 1,800 | 1,785 | 431,643 |