1,033.25
-18.25(-1.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,050 | 1,033.25 | 1,033.25 | 1,050.78 | 1,033 | 40,524 |
| November 06, 2025 | 1,063 | 1,051.5 | 1,051.5 | 1,064.86 | 1,051.5 | 52,174 |
| November 05, 2025 | 1,053.07 | 1,063.5 | 1,063.5 | 1,063.9 | 1,053 | 124,951 |
| November 04, 2025 | 1,056.5 | 1,063.25 | 1,063.25 | 1,063.5 | 1,054.44 | 102,175 |
| November 03, 2025 | 1,065.5 | 1,064.25 | 1,064.25 | 1,068.17 | 1,062.6 | 129,646 |
| October 31, 2025 | 1,069 | 1,063.5 | 1,057.26 | 1,069 | 1,063 | 91,869 |
| October 30, 2025 | 1,071 | 1,069 | 1,062.73 | 1,071.5 | 1,067 | 50,750 |
| October 29, 2025 | 1,071.5 | 1,075.5 | 1,069.19 | 1,079.5 | 1,071.5 | 127,104 |
| October 28, 2025 | 1,050.28 | 1,060.5 | 1,054.28 | 1,061 | 1,049 | 39,540 |
| October 27, 2025 | 1,058.3 | 1,059.5 | 1,053.29 | 1,060 | 1,056.5 | 55,718 |
| October 24, 2025 | 1,047.5 | 1,051.75 | 1,045.58 | 1,051.75 | 1,044.86 | 28,457 |
| October 23, 2025 | 1,034.7 | 1,041 | 1,041 | 1,041.5 | 1,032 | 55,764 |
| October 22, 2025 | 1,038 | 1,030.5 | 1,030.5 | 1,038.5 | 1,030 | 23,450 |
| October 21, 2025 | 1,037 | 1,032 | 1,032 | 1,038.5 | 1,030.65 | 29,749 |
| October 20, 2025 | 1,029 | 1,037.5 | 1,037.5 | 1,038 | 1,026 | 134,816 |
| October 17, 2025 | 1,011.5 | 1,021 | 1,021 | 1,024.5 | 1,005.16 | 21,608 |
| October 16, 2025 | 1,026.04 | 1,028.5 | 1,028.5 | 1,029.5 | 1,023.5 | 89,385 |
| October 15, 2025 | 1,020.5 | 1,020.75 | 1,020.75 | 1,024.66 | 1,019.5 | 84,816 |
| October 14, 2025 | 1,004.33 | 1,008.25 | 1,008.25 | 1,008.5 | 999.76 | 45,502 |
| October 13, 2025 | 1,008.62 | 1,017.5 | 1,017.5 | 1,018 | 1,008 | 83,876 |
| October 10, 2025 | 1,027.5 | 997.75 | 997.75 | 1,030 | 997.75 | 48,724 |
| October 09, 2025 | 1,030.97 | 1,028 | 1,028 | 1,032.5 | 1,025.5 | 34,113 |
| October 08, 2025 | 1,018 | 1,026 | 1,026 | 1,026 | 1,017.99 | 33,599 |
| October 07, 2025 | 1,026.5 | 1,021.5 | 1,021.5 | 1,031.71 | 1,021.5 | 139,196 |
| October 06, 2025 | 1,019 | 1,022.5 | 1,022.5 | 1,023.71 | 1,018 | 56,687 |
| October 03, 2025 | 1,021 | 1,019 | 1,019 | 1,022.38 | 1,018.5 | 56,780 |
| October 02, 2025 | 1,017.14 | 1,017.5 | 1,017.5 | 1,020.5 | 1,015.25 | 32,531 |
| October 01, 2025 | 1,005 | 1,007.5 | 1,007.5 | 1,007.5 | 1,001 | 18,670 |
| September 30, 2025 | 1,000.9 | 1,001.25 | 1,001.25 | 1,005 | 1,000 | 23,626 |
| September 29, 2025 | 999.87 | 1,002 | 1,002 | 1,003.5 | 998.18 | 11,731 |
| September 26, 2025 | 993.25 | 990.88 | 990.88 | 993.25 | 988.13 | 35,808 |
| September 25, 2025 | 1,001 | 1,002 | 1,002 | 1,004.5 | 995 | 103,342 |
| September 24, 2025 | 1,001.05 | 1,002 | 1,002 | 1,004 | 999.5 | 29,698 |
| September 23, 2025 | 993.08 | 1,001 | 1,001 | 1,001 | 991.5 | 4.22M |
| September 22, 2025 | 998.5 | 994.25 | 994.25 | 998.5 | 992.75 | 16,863 |
| September 19, 2025 | 990.75 | 994 | 994 | 995.16 | 990.75 | 24,623 |
| September 18, 2025 | 987.61 | 991.25 | 991.25 | 992.29 | 986.25 | 61,123 |
| September 17, 2025 | 986.45 | 988.5 | 988.5 | 989.6 | 985.25 | 6.63M |
| September 16, 2025 | 983.25 | 980.25 | 980.25 | 983.25 | 977.38 | 11,517 |
| September 15, 2025 | 977.5 | 979.25 | 979.25 | 980.85 | 974 | 37,807 |
| September 12, 2025 | 976.5 | 974.75 | 974.75 | 978.25 | 974.53 | 27,116 |
| September 11, 2025 | 970.5 | 973.75 | 973.75 | 974.5 | 967.75 | 81,738 |
| September 10, 2025 | 966.5 | 965.38 | 965.38 | 966.5 | 962.81 | 35,955 |
| September 09, 2025 | 952.93 | 957.63 | 957.63 | 958 | 952.93 | 74,256 |
| September 08, 2025 | 949.58 | 949.38 | 949.38 | 951.5 | 947.33 | 32,721 |
| September 05, 2025 | 945.5 | 942.25 | 942.25 | 946.75 | 940.25 | 26,979 |
| September 04, 2025 | 936.5 | 937.25 | 937.25 | 938.25 | 935 | 47,505 |
| September 03, 2025 | 943.61 | 941.5 | 941.5 | 945.52 | 941.25 | 61,384 |
| September 02, 2025 | 936.37 | 939.63 | 939.63 | 941.25 | 935.25 | 26,577 |
| September 01, 2025 | 934.47 | 933 | 933 | 936.25 | 932.28 | 45,413 |
| August 29, 2025 | 935.75 | 932.75 | 932.75 | 937 | 931 | 30,141 |
| August 28, 2025 | 935 | 936.75 | 936.75 | 937.5 | 932.49 | 40,317 |
| August 27, 2025 | 939.75 | 935 | 935 | 942.25 | 934 | 46,766 |
| August 26, 2025 | 952.5 | 944 | 944 | 953 | 943.16 | 57,108 |
| August 22, 2025 | 937.75 | 945.5 | 945.5 | 946.35 | 937.75 | 76,839 |
| August 21, 2025 | 934.69 | 936.75 | 936.75 | 937.7 | 932 | 55,488 |
| August 20, 2025 | 931.75 | 933.25 | 933.25 | 934.27 | 930 | 18,494 |
| August 19, 2025 | 939 | 935.88 | 935.88 | 939.5 | 935.88 | 64,202 |
| August 18, 2025 | 945 | 938.75 | 938.75 | 945 | 935.92 | 60,014 |
| August 15, 2025 | 935 | 931.5 | 931.5 | 935 | 931.5 | 14,141 |