1,943.00
+36.25(+1.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 1,945.5 | 1,943 | 1,943 | 1,964 | 1,924 | 22,117 |
| November 07, 2025 | 1,929 | 1,906.75 | 1,906.75 | 1,938.5 | 1,900.1 | 18,568 |
| November 06, 2025 | 1,929.73 | 1,928.75 | 1,928.75 | 1,949 | 1,777.45 | 54,877 |
| November 05, 2025 | 1,872.5 | 1,924.5 | 1,924.5 | 1,934.5 | 1,861 | 11,660 |
| November 04, 2025 | 1,883.25 | 1,895 | 1,895 | 1,902.94 | 1,871 | 23,060 |
| November 03, 2025 | 1,878.13 | 1,892.75 | 1,892.75 | 1,906.25 | 1,877.5 | 76,279 |
| October 31, 2025 | 1,879.25 | 1,878 | 1,878 | 1,888.75 | 1,860.25 | 49,826 |
| October 30, 2025 | 1,885.25 | 1,873.13 | 1,873.13 | 1,888.91 | 1,858.08 | 53,817 |
| October 29, 2025 | 1,884.46 | 1,879.88 | 1,879.88 | 1,888.5 | 1,842.75 | 53,378 |
| October 28, 2025 | 1,832.05 | 1,851.25 | 1,851.25 | 1,856.25 | 1,822 | 175,212 |
| October 27, 2025 | 1,844.6 | 1,832.63 | 1,832.63 | 1,847.75 | 1,829.5 | 23,880 |
| October 24, 2025 | 1,816.98 | 1,822.63 | 1,822.63 | 1,832.75 | 1,811.25 | 18,918 |
| October 23, 2025 | 1,798 | 1,807.38 | 1,807.38 | 1,812.75 | 1,785 | 28,980 |
| October 22, 2025 | 1,789.95 | 1,785.13 | 1,785.13 | 1,795 | 1,765.58 | 21,927 |
| October 21, 2025 | 1,787.91 | 1,789.27 | 1,789.27 | 1,794 | 1,776 | 26,985 |
| October 20, 2025 | 1,752.43 | 1,793.63 | 1,793.63 | 1,794 | 1,749.78 | 24,723 |
| October 17, 2025 | 1,716 | 1,751.38 | 1,751.38 | 1,755.5 | 1,703 | 37,394 |
| October 16, 2025 | 1,752.75 | 1,750 | 1,750 | 1,753.75 | 1,705.75 | 28,416 |
| October 15, 2025 | 1,746.26 | 1,750.13 | 1,750.13 | 1,761.19 | 1,726 | 21,506 |
| October 14, 2025 | 1,727.75 | 1,740 | 1,740 | 1,744.5 | 1,719.25 | 13,829 |
| October 13, 2025 | 1,740.25 | 1,745.25 | 1,745.25 | 1,746.5 | 1,717.75 | 33,851 |
| October 10, 2025 | 1,769.94 | 1,723.75 | 1,723.75 | 1,779.5 | 1,723.75 | 27,022 |
| October 09, 2025 | 1,779 | 1,777.5 | 1,777.5 | 1,793.44 | 1,761.25 | 159,678 |
| October 08, 2025 | 1,756 | 1,767.25 | 1,767.25 | 1,768.73 | 1,750 | 124,153 |
| October 07, 2025 | 1,781.25 | 1,757.88 | 1,757.88 | 1,786.87 | 1,753 | 37,257 |
| October 06, 2025 | 1,810.75 | 1,778.75 | 1,778.75 | 1,810.75 | 1,775.75 | 18,713 |
| October 03, 2025 | 1,785 | 1,774.63 | 1,774.63 | 1,798.25 | 1,771.68 | 9,738 |
| October 02, 2025 | 1,808.25 | 1,777.75 | 1,777.75 | 1,810.14 | 1,777.75 | 14,401 |
| October 01, 2025 | 1,820 | 1,798.75 | 1,798.75 | 1,831 | 1,797.75 | 18,724 |
| September 30, 2025 | 1,836.25 | 1,817.88 | 1,817.88 | 1,848.25 | 1,814.75 | 16,406 |
| September 29, 2025 | 1,828.5 | 1,832.25 | 1,832.25 | 1,841.5 | 1,817.5 | 9,807 |
| September 26, 2025 | 1,824.75 | 1,815.13 | 1,815.13 | 1,824.75 | 1,810 | 14,941 |
| September 25, 2025 | 1,869 | 1,832.5 | 1,832.5 | 1,875 | 1,823.25 | 25,487 |
| September 24, 2025 | 1,836 | 1,831.25 | 1,831.25 | 1,848.25 | 1,831.25 | 25,781 |
| September 23, 2025 | 1,798.5 | 1,834.5 | 1,834.5 | 1,840.5 | 1,797.75 | 4,256 |
| September 22, 2025 | 1,821.75 | 1,794 | 1,794 | 1,831.25 | 1,786.11 | 9,926 |
| September 19, 2025 | 1,811 | 1,814.88 | 1,814.88 | 1,822.25 | 1,808.5 | 21,127 |
| September 18, 2025 | 1,806.5 | 1,803.63 | 1,803.63 | 1,820 | 1,577.25 | 16,653 |
| September 17, 2025 | 1,781.25 | 1,789.75 | 1,789.75 | 1,799.75 | 1,771.25 | 22,856 |
| September 16, 2025 | 1,780 | 1,769.38 | 1,769.38 | 1,783 | 1,769.38 | 16,409 |
| September 15, 2025 | 1,758.75 | 1,776 | 1,776 | 1,776 | 1,742 | 19,500 |
| September 12, 2025 | 1,755.25 | 1,765.88 | 1,765.88 | 1,767.25 | 1,745.75 | 60,693 |
| September 11, 2025 | 1,758.5 | 1,768.75 | 1,768.75 | 1,776.25 | 1,750 | 9,417 |
| September 10, 2025 | 1,770.5 | 1,776.75 | 1,754.36 | 1,782.01 | 1,756.26 | 17,225 |
| September 09, 2025 | 1,757.5 | 1,764.5 | 1,742.26 | 1,767.25 | 1,755.25 | 9,892 |
| September 08, 2025 | 1,760.75 | 1,752.5 | 1,730.41 | 1,775.75 | 1,746 | 12,927 |
| September 05, 2025 | 1,763.75 | 1,760.5 | 1,760.5 | 1,781.75 | 1,753.5 | 2,194 |
| September 04, 2025 | 1,749.28 | 1,739.63 | 1,739.63 | 1,749.28 | 1,735.75 | 8,172 |
| September 03, 2025 | 1,749.75 | 1,741.25 | 1,741.25 | 1,753 | 1,741.25 | 11,703 |
| September 02, 2025 | 1,750 | 1,749.13 | 1,749.13 | 1,755 | 1,728.5 | 20,509 |
| September 01, 2025 | 1,761 | 1,743.5 | 1,743.5 | 1,763.75 | 1,735.75 | 8,104 |
| August 29, 2025 | 1,749.25 | 1,761.25 | 1,761.25 | 1,769.25 | 1,749 | 18,131 |
| August 28, 2025 | 1,732.75 | 1,763.88 | 1,763.88 | 1,772.75 | 1,731.5 | 32,131 |
| August 27, 2025 | 1,700.75 | 1,716 | 1,716 | 1,722 | 1,700.75 | 14,267 |
| August 26, 2025 | 1,728.04 | 1,705 | 1,705 | 1,730 | 1,698.5 | 16,771 |
| August 22, 2025 | 1,675.25 | 1,703.38 | 1,703.38 | 1,705.25 | 1,658.75 | 28,201 |
| August 21, 2025 | 1,670 | 1,662.25 | 1,662.25 | 1,670.25 | 1,646.25 | 3,227 |
| August 20, 2025 | 1,655.25 | 1,662 | 1,662 | 1,663.1 | 1,630.25 | 19,883 |
| August 19, 2025 | 1,697.25 | 1,647.25 | 1,647.25 | 1,697.25 | 1,647.25 | 16,074 |
| August 18, 2025 | 1,684.69 | 1,697 | 1,697 | 1,702.75 | 1,665 | 3,413 |