1,173.00
-9(-0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,159.13 | 1,173 | 1,173 | 1,174.97 | 1,158.52 | 35,819 |
| October 16, 2025 | 1,184 | 1,182 | 1,182 | 1,184.91 | 1,178 | 6,434 |
| October 15, 2025 | 1,186 | 1,183.5 | 1,183.5 | 1,187 | 1,183 | 13,187 |
| October 14, 2025 | 1,170 | 1,181 | 1,181 | 1,181 | 1,167 | 408,588 |
| October 13, 2025 | 1,179.83 | 1,181.5 | 1,181.5 | 1,181.85 | 1,177 | 20,198 |
| October 10, 2025 | 1,200 | 1,176.5 | 1,176.5 | 1,205.46 | 1,176.5 | 9,493 |
| October 09, 2025 | 1,204.03 | 1,199.5 | 1,199.5 | 1,205 | 1,198.03 | 29,872 |
| October 08, 2025 | 1,193.54 | 1,201 | 1,201 | 1,201 | 1,193 | 12,644 |
| October 07, 2025 | 1,197 | 1,197 | 1,197 | 1,201.94 | 1,196.3 | 8,615 |
| October 06, 2025 | 1,201.26 | 1,198 | 1,198 | 1,201.26 | 1,195 | 17,494 |
| October 03, 2025 | 1,194 | 1,199 | 1,199 | 1,201 | 1,194 | 10,639 |
| October 02, 2025 | 1,191.54 | 1,190.5 | 1,190.5 | 1,195 | 1,190.5 | 6,315 |
| October 01, 2025 | 1,180 | 1,181 | 1,181 | 1,185 | 1,177.3 | 3,633 |
| September 30, 2025 | 1,178 | 1,178.5 | 1,178.5 | 1,182.82 | 1,177 | 12,641 |
| September 29, 2025 | 1,179.17 | 1,181 | 1,181 | 1,181 | 1,177.06 | 12,087 |
| September 26, 2025 | 1,174 | 1,171 | 1,171 | 1,174 | 1,166 | 8,805 |
| September 25, 2025 | 1,164 | 1,171 | 1,171 | 1,171 | 1,163 | 8,512 |
| September 24, 2025 | 1,164 | 1,164 | 1,164 | 1,169 | 1,164 | 6,268 |
| September 23, 2025 | 1,173 | 1,174.5 | 1,174.5 | 1,177.94 | 1,173 | 19,692 |
| September 22, 2025 | 1,176 | 1,174 | 1,174 | 1,176 | 1,171 | 16,467 |
| September 19, 2025 | 1,175 | 1,177.5 | 1,177.5 | 1,179 | 1,175 | 6,952 |
| September 18, 2025 | 1,168 | 1,175 | 1,175 | 1,175 | 1,166.94 | 9,165 |
| September 17, 2025 | 1,181 | 1,175 | 1,175 | 1,181 | 1,174 | 14,590 |
| September 16, 2025 | 1,183 | 1,177.5 | 1,177.5 | 1,185.89 | 1,177 | 11,887 |
| September 15, 2025 | 1,193 | 1,190.5 | 1,190.5 | 1,193 | 1,188 | 11,183 |
| September 12, 2025 | 1,196 | 1,185 | 1,185 | 1,196 | 1,185 | 13,432 |
| September 11, 2025 | 1,188 | 1,190 | 1,190 | 1,192 | 1,183.15 | 25,129 |
| September 10, 2025 | 1,187 | 1,183.5 | 1,183.5 | 1,187 | 1,183.5 | 30,812 |
| September 09, 2025 | 1,174.91 | 1,173.5 | 1,173.5 | 1,176 | 1,172 | 10,348 |
| September 08, 2025 | 1,180 | 1,176 | 1,176 | 1,180 | 1,173.06 | 22,428 |
| September 05, 2025 | 1,177 | 1,169 | 1,169 | 1,177.78 | 1,168 | 12,103 |
| September 04, 2025 | 1,169.56 | 1,170 | 1,170 | 1,171 | 1,167 | 19,883 |
| September 03, 2025 | 1,165 | 1,164.5 | 1,164.5 | 1,168 | 1,164.5 | 26,952 |
| September 02, 2025 | 1,170 | 1,173.5 | 1,173.5 | 1,177 | 1,170 | 18,125 |
| September 01, 2025 | 1,176 | 1,171.5 | 1,171.5 | 1,176 | 1,170 | 3,978 |
| August 29, 2025 | 1,178 | 1,175 | 1,175 | 1,180 | 1,175 | 14,152 |
| August 28, 2025 | 1,175 | 1,174.5 | 1,174.5 | 1,177 | 1,173 | 22,806 |
| August 27, 2025 | 1,172 | 1,170 | 1,170 | 1,173 | 1,168 | 11,074 |
| August 26, 2025 | 1,174 | 1,175 | 1,175 | 1,176 | 1,170 | 15,422 |
| August 22, 2025 | 1,172 | 1,182 | 1,182 | 1,183 | 1,170 | 17,195 |
| August 21, 2025 | 1,173 | 1,172.5 | 1,172.5 | 1,173 | 1,166 | 7,684 |
| August 20, 2025 | 1,162.54 | 1,162 | 1,162 | 1,163.89 | 1,158 | 4,690 |
| August 19, 2025 | 1,162 | 1,161 | 1,161 | 1,163.94 | 1,158 | 38,023 |
| August 18, 2025 | 1,164.93 | 1,160 | 1,160 | 1,167 | 1,158 | 10,364 |
| August 15, 2025 | 1,165 | 1,160 | 1,160 | 1,167 | 1,159 | 13,434 |
| August 14, 2025 | 1,161 | 1,158 | 1,158 | 1,167 | 1,158 | 24,942 |
| August 13, 2025 | 1,167 | 1,167 | 1,167 | 1,169 | 1,164 | 10,092 |
| August 12, 2025 | 1,162 | 1,167 | 1,167 | 1,167 | 1,156 | 41,346 |
| August 11, 2025 | 1,160 | 1,158.5 | 1,158.5 | 1,160 | 1,156 | 4,005 |
| August 08, 2025 | 1,158 | 1,156 | 1,156 | 1,158 | 1,153 | 7,322 |
| August 07, 2025 | 1,167 | 1,156 | 1,156 | 1,167.97 | 1,156 | 11,036 |
| August 06, 2025 | 1,168 | 1,162 | 1,162 | 1,168 | 1,160 | 14,294 |
| August 05, 2025 | 1,160 | 1,157.5 | 1,157.5 | 1,162 | 1,156 | 6,137 |
| August 04, 2025 | 1,149 | 1,152 | 1,152 | 1,152 | 1,145 | 7,199 |
| August 01, 2025 | 1,148 | 1,139 | 1,139 | 1,148 | 1,137 | 2,167 |
| July 31, 2025 | 1,160 | 1,152 | 1,152 | 1,161 | 1,151.03 | 6,804 |
| July 30, 2025 | 1,161 | 1,155 | 1,155 | 1,161 | 1,155 | 8,727 |
| July 29, 2025 | 1,162 | 1,159 | 1,159 | 1,164 | 1,159 | 3,270 |
| July 28, 2025 | 1,159 | 1,148 | 1,148 | 1,164 | 1,146 | 12,425 |
| July 25, 2025 | 1,146.09 | 1,149 | 1,149 | 1,150.94 | 1,145 | 1,914 |