1,004.00
+11.2(+1.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 999.1 | 1,004.4 | 1,004.4 | 1,005 | 989.7 | 6M |
| October 23, 2025 | 990.7 | 992.8 | 992.8 | 998.2 | 987.2 | 8.25M |
| October 22, 2025 | 988.8 | 991.1 | 991.1 | 996.64 | 986.8 | 34.91M |
| October 21, 2025 | 990.2 | 985 | 985 | 991.5 | 982.7 | 20.78M |
| October 20, 2025 | 988 | 969.8 | 969.8 | 988 | 963.9 | 28.09M |
| October 17, 2025 | 974 | 964.3 | 964.3 | 979 | 959.29 | 34.44M |
| October 16, 2025 | 983.9 | 989.1 | 989.1 | 992.35 | 983.4 | 19.84M |
| October 15, 2025 | 998 | 988.7 | 988.7 | 1,002 | 988.7 | 19.03M |
| October 14, 2025 | 987.9 | 996.2 | 996.2 | 999.3 | 979 | 16.88M |
| October 13, 2025 | 986.7 | 992.1 | 992.1 | 995.9 | 984 | 41.58M |
| October 10, 2025 | 992 | 993.9 | 993.9 | 1,008.4 | 991.5 | 23.83M |
| October 09, 2025 | 999.9 | 1,008.6 | 1,008.6 | 1,025 | 990.4 | 47.25M |
| October 08, 2025 | 1,050.6 | 1,066 | 1,066 | 1,067.4 | 1,049.8 | 13.58M |
| October 07, 2025 | 1,053.8 | 1,050 | 1,050 | 1,059.4 | 1,047.2 | 10.31M |
| October 06, 2025 | 1,064 | 1,057 | 1,057 | 1,067.8 | 1,054.8 | 13.16M |
| October 03, 2025 | 1,048.8 | 1,061.8 | 1,061.8 | 1,064.4 | 1,048.8 | 7.23M |
| October 02, 2025 | 1,055 | 1,043.6 | 1,043.6 | 1,059.8 | 1,043.6 | 10.59M |
| October 01, 2025 | 1,043 | 1,050.8 | 1,050.8 | 1,057 | 1,041 | 18.3M |
| September 30, 2025 | 1,044.8 | 1,045 | 1,045 | 1,051 | 1,040.4 | 22.11M |
| September 29, 2025 | 1,040.6 | 1,040 | 1,040 | 1,049.6 | 1,040 | 17.69M |
| September 26, 2025 | 1,025 | 1,038.8 | 1,038.8 | 1,041.88 | 1,023.8 | 17.79M |
| September 25, 2025 | 1,024 | 1,025.2 | 1,025.2 | 1,029.2 | 1,019.2 | 26.03M |
| September 24, 2025 | 1,028.2 | 1,037.2 | 1,037.2 | 1,040.4 | 1,021 | 17.2M |
| September 23, 2025 | 1,032.4 | 1,036.8 | 1,036.8 | 1,045.2 | 1,030.6 | 21.63M |
| September 22, 2025 | 1,026 | 1,031.6 | 1,031.6 | 1,031.6 | 1,021.6 | 15.55M |
| September 19, 2025 | 1,022.8 | 1,027.8 | 1,027.8 | 1,030.6 | 1,014.2 | 69.62M |
| September 18, 2025 | 1,014.8 | 1,018.8 | 1,018.8 | 1,023.27 | 1,011 | 16.37M |
| September 17, 2025 | 1,006.6 | 1,014.8 | 1,014.8 | 1,018 | 1,003.8 | 17.3M |
| September 16, 2025 | 1,014.4 | 1,001.6 | 1,001.6 | 1,015.2 | 999.7 | 31.67M |
| September 15, 2025 | 1,015.8 | 1,013.2 | 1,013.2 | 1,015.8 | 1,008.4 | 27.83M |
| September 12, 2025 | 1,011.4 | 1,007 | 1,007 | 1,012.06 | 1,005.8 | 12.4M |
| September 11, 2025 | 1,000 | 1,011.8 | 1,011.8 | 1,011.8 | 997.8 | 31.31M |
| September 10, 2025 | 990 | 996.8 | 996.8 | 999 | 980.5 | 24.1M |
| September 09, 2025 | 967.8 | 979 | 979 | 979 | 964.2 | 12.75M |
| September 08, 2025 | 963.4 | 969.8 | 969.8 | 970.9 | 960.6 | 14.27M |
| September 05, 2025 | 970 | 963 | 963 | 981.8 | 960.2 | 18.86M |
| September 04, 2025 | 952.1 | 961.4 | 961.4 | 962.8 | 949.6 | 14.12M |
| September 03, 2025 | 948.1 | 954.8 | 954.8 | 958.5 | 946.2 | 18.86M |
| September 02, 2025 | 953 | 946.5 | 946.5 | 957 | 946.5 | 16.3M |
| September 01, 2025 | 947.5 | 953.6 | 953.6 | 954.62 | 946.58 | 8.51M |
| August 29, 2025 | 952 | 946.7 | 946.7 | 953 | 942.8 | 21.95M |
| August 28, 2025 | 955.4 | 955.8 | 955.8 | 959 | 952 | 10.65M |
| August 27, 2025 | 961.1 | 954.2 | 954.2 | 964.6 | 951.1 | 16.44M |
| August 26, 2025 | 960.5 | 960.7 | 960.7 | 964.1 | 949.3 | 50.04M |
| August 22, 2025 | 967.5 | 967.3 | 967.3 | 972.4 | 965.6 | 10.97M |
| August 21, 2025 | 960.9 | 967.3 | 967.3 | 968.7 | 957.5 | 13.11M |
| August 20, 2025 | 945.6 | 964.1 | 964.1 | 964.4 | 942.9 | 19.73M |
| August 19, 2025 | 940.4 | 946.6 | 946.6 | 948.5 | 939.1 | 9.52M |
| August 18, 2025 | 935.6 | 939.9 | 939.9 | 939.9 | 928.1 | 39.38M |
| August 15, 2025 | 947.1 | 938.9 | 938.9 | 953.3 | 935.8 | 22.64M |
| August 14, 2025 | 940 | 953.9 | 953.9 | 955 | 939.9 | 14.35M |
| August 13, 2025 | 959.5 | 955.4 | 955.4 | 960.7 | 952.5 | 21.86M |
| August 12, 2025 | 949.2 | 954.7 | 954.7 | 956.5 | 948.67 | 19.88M |
| August 11, 2025 | 944 | 949.5 | 949.5 | 949.5 | 944 | 17.44M |
| August 08, 2025 | 929.5 | 939.3 | 939.3 | 939.3 | 927.7 | 15.55M |
| August 07, 2025 | 943.5 | 934.2 | 934.2 | 944.7 | 932.4 | 20.88M |
| August 06, 2025 | 929.7 | 934.2 | 934.2 | 936.4 | 927.6 | 23.68M |
| August 05, 2025 | 926.2 | 925 | 925 | 932.2 | 922.3 | 14.85M |
| August 04, 2025 | 922.4 | 924.2 | 924.2 | 929.9 | 920.2 | 25M |
| August 01, 2025 | 920.3 | 917.9 | 917.9 | 930.27 | 908.8 | 20.31M |