1,258.25
-15(-1.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,271 | 1,258.25 | 1,258.25 | 1,283.5 | 1,257 | 20,701 |
| November 06, 2025 | 1,302.5 | 1,273.25 | 1,273.25 | 1,305.23 | 1,271.5 | 81,545 |
| November 05, 2025 | 1,299 | 1,299 | 1,299 | 1,303 | 1,295 | 1,233 |
| November 04, 2025 | 1,299 | 1,305.75 | 1,305.75 | 1,311.01 | 1,294.5 | 23,938 |
| November 03, 2025 | 1,719.38 | 1,719.38 | 1,719.38 | 1,719.38 | 1,719.38 | 26,259 |
| October 31, 2025 | 1,294.5 | 1,294.5 | 1,294.5 | 1,307 | 1,294.5 | 16,016 |
| October 30, 2025 | 1,262.5 | 1,263.75 | 1,263.75 | 1,270.5 | 1,260.5 | 1,124 |
| October 29, 2025 | 1,282 | 1,277 | 1,277 | 1,284 | 1,271.01 | 6,913 |
| October 28, 2025 | 1,265.42 | 1,278.5 | 1,278.5 | 1,279 | 1,264 | 4,598 |
| October 27, 2025 | 1,263.5 | 1,268 | 1,268 | 1,269.34 | 1,257.5 | 9,024 |
| October 24, 2025 | 1,251.5 | 1,256.5 | 1,256.5 | 1,258 | 1,249.5 | 802 |
| October 23, 2025 | 1,238 | 1,240.5 | 1,240.5 | 1,240.5 | 1,230.23 | 13,994 |
| October 22, 2025 | 1,253.19 | 1,241.5 | 1,241.5 | 1,255.5 | 1,241.5 | 3,806 |
| October 21, 2025 | 1,231.5 | 1,250.5 | 1,250.5 | 1,250.5 | 1,230.5 | 7,416 |
| October 20, 2025 | 1,224.5 | 1,224.5 | 1,224.5 | 1,229.98 | 1,220 | 16,671 |
| October 17, 2025 | 1,196.5 | 1,213.75 | 1,213.75 | 1,217.54 | 1,193 | 3,802 |
| October 16, 2025 | 1,222.5 | 1,220.5 | 1,220.5 | 1,226.5 | 1,220.5 | 1,635 |
| October 15, 2025 | 1,228.38 | 1,227.75 | 1,227.75 | 1,237.99 | 1,227.75 | 88,213 |
| October 14, 2025 | 1,223 | 1,224.75 | 1,224.75 | 1,225 | 1,212 | 16,723 |
| October 13, 2025 | 1,216.5 | 1,222.25 | 1,222.25 | 1,222.5 | 1,211.36 | 3,812 |
| October 10, 2025 | 1,244.5 | 1,214.5 | 1,214.5 | 1,247 | 1,212.5 | 1,203 |
| October 09, 2025 | 1,238 | 1,234.5 | 1,234.5 | 1,241 | 1,227.5 | 9,174 |
| October 08, 2025 | 1,231.5 | 1,233 | 1,233 | 1,237 | 1,224 | 3,009 |
| October 07, 2025 | 1,247.5 | 1,232.5 | 1,232.5 | 1,251 | 1,232.5 | 45,473 |
| October 06, 2025 | 1,239.78 | 1,236.5 | 1,236.5 | 1,247 | 1,230.8 | 1,966 |
| October 03, 2025 | 1,251.5 | 1,236.5 | 1,236.5 | 1,251.5 | 1,236.5 | 1,663 |
| October 02, 2025 | 1,254.5 | 1,249.25 | 1,249.25 | 1,261.5 | 1,249.25 | 4,778 |
| October 01, 2025 | 1,232.5 | 1,244 | 1,244 | 1,244 | 1,232.5 | 3,565 |
| September 30, 2025 | 1,252 | 1,238 | 1,238 | 1,252 | 1,238 | 8,663 |
| September 29, 2025 | 1,254 | 1,246.75 | 1,246.75 | 1,256 | 1,246.5 | 1,221 |
| September 26, 2025 | 1,237.5 | 1,239.5 | 1,239.5 | 1,242.5 | 1,233.22 | 1,728 |
| September 25, 2025 | 1,246.5 | 1,239.5 | 1,239.5 | 1,248 | 1,235.65 | 7,323 |
| September 24, 2025 | 1,237 | 1,244.75 | 1,244.75 | 1,248.15 | 1,236.5 | 13,304 |
| September 23, 2025 | 1,246 | 1,237 | 1,237 | 1,251 | 1,236 | 11,564 |
| September 22, 2025 | 1,256.5 | 1,254.5 | 1,254.5 | 1,258 | 1,249.5 | 272 |
| September 19, 2025 | 1,247.5 | 1,253.25 | 1,253.25 | 1,259.5 | 1,244 | 2,999 |
| September 18, 2025 | 1,246 | 1,249.25 | 1,249.25 | 1,254.5 | 1,245 | 7,980 |
| September 17, 2025 | 1,245.5 | 1,233.75 | 1,233.75 | 1,245.5 | 1,233 | 2,042 |
| September 16, 2025 | 1,241 | 1,243.25 | 1,243.25 | 1,244.5 | 1,236.35 | 6,141 |
| September 15, 2025 | 1,234.5 | 1,246.5 | 1,246.5 | 1,248.99 | 1,232.15 | 43,001 |
| September 12, 2025 | 1,220.55 | 1,226.25 | 1,226.25 | 1,231 | 1,217 | 65,334 |
| September 11, 2025 | 1,204.89 | 1,216.25 | 1,216.25 | 1,217.5 | 1,204.89 | 44,688 |
| September 10, 2025 | 1,217 | 1,206 | 1,206 | 1,219 | 1,203.5 | 5,010 |
| September 09, 2025 | 1,215.5 | 1,214 | 1,214 | 1,218.5 | 1,212 | 804 |
| September 08, 2025 | 1,218.5 | 1,219.75 | 1,219.75 | 1,220 | 1,214.51 | 5,207 |
| September 05, 2025 | 1,222 | 1,212.5 | 1,212.5 | 1,224.5 | 1,211 | 39,405 |
| September 04, 2025 | 1,201 | 1,213.5 | 1,213.5 | 1,214.5 | 1,201 | 7,588 |
| September 03, 2025 | 1,196 | 1,198 | 1,198 | 1,203.35 | 1,194.35 | 3,708 |
| September 02, 2025 | 1,195 | 1,189.5 | 1,189.5 | 1,201 | 1,189.5 | 75,434 |
| September 01, 2025 | 1,195 | 1,194.25 | 1,194.25 | 1,196.5 | 1,191 | 3,372 |
| August 29, 2025 | 1,208.5 | 1,196 | 1,196 | 1,212.5 | 1,196 | 1,831 |
| August 28, 2025 | 1,210.14 | 1,203.25 | 1,203.25 | 1,211.92 | 1,201 | 4,167 |
| August 27, 2025 | 1,212 | 1,211.5 | 1,211.5 | 1,215.79 | 1,209 | 10,894 |
| August 26, 2025 | 1,203 | 1,201.5 | 1,201.5 | 1,203.5 | 1,198 | 16,782 |
| August 22, 2025 | 1,175.5 | 1,194.75 | 1,194.75 | 1,195.48 | 1,175.5 | 7,060 |
| August 21, 2025 | 1,180.5 | 1,172 | 1,172 | 1,180.5 | 1,169.5 | 20,972 |
| August 20, 2025 | 1,183.05 | 1,175.5 | 1,175.5 | 1,188.5 | 1,169.5 | 36,190 |
| August 19, 2025 | 1,187 | 1,191 | 1,191 | 1,196.35 | 1,183.5 | 40,166 |
| August 18, 2025 | 1,176 | 1,185 | 1,185 | 1,185.5 | 1,176 | 1,008 |
| August 15, 2025 | 1,190 | 1,180 | 1,180 | 1,191.5 | 1,180 | 45,110 |