1,524.00
-4(-0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,527.2 | 1,524 | 1,524 | 1,532 | 1,520.23 | 19,483 |
| November 06, 2025 | 1,545.55 | 1,528 | 1,528 | 1,546 | 1,524 | 37,068 |
| November 05, 2025 | 1,533.2 | 1,540 | 1,540 | 1,544 | 1,529.4 | 34,220 |
| November 04, 2025 | 1,530 | 1,534 | 1,534 | 1,545.12 | 1,530 | 54,850 |
| November 03, 2025 | 1,565.57 | 1,538 | 1,538 | 1,565.57 | 1,534 | 30,761 |
| October 31, 2025 | 1,566 | 1,536 | 1,536 | 1,566 | 1,536 | 56,589 |
| October 30, 2025 | 1,592 | 1,540 | 1,540 | 1,592 | 1,540 | 78,624 |
| October 29, 2025 | 1,589.82 | 1,586 | 1,586 | 1,594 | 1,582 | 78,547 |
| October 28, 2025 | 1,594.02 | 1,590 | 1,590 | 1,598 | 1,582 | 94,026 |
| October 27, 2025 | 1,597.93 | 1,596 | 1,596 | 1,611.42 | 1,590 | 147,693 |
| October 24, 2025 | 1,578 | 1,600 | 1,600 | 1,600 | 1,572 | 149,122 |
| October 23, 2025 | 1,554.99 | 1,572 | 1,572 | 1,578 | 1,542 | 196,713 |
| October 22, 2025 | 1,523.69 | 1,566 | 1,566 | 1,566 | 1,516 | 76,299 |
| October 21, 2025 | 1,528.24 | 1,530 | 1,530 | 1,534 | 1,525.51 | 73,736 |
| October 20, 2025 | 1,505.5 | 1,526 | 1,526 | 1,528 | 1,500.76 | 76,570 |
| October 17, 2025 | 1,517.93 | 1,506 | 1,506 | 1,517.93 | 1,480 | 41,978 |
| October 16, 2025 | 1,502 | 1,504 | 1,504 | 1,512 | 1,490 | 24,506 |
| October 15, 2025 | 1,507.46 | 1,500 | 1,500 | 1,510 | 1,492.15 | 74,840 |
| October 14, 2025 | 1,505.4 | 1,510 | 1,510 | 1,512 | 1,502 | 33,427 |
| October 13, 2025 | 1,512 | 1,508 | 1,508 | 1,524 | 1,493.54 | 44,940 |
| October 10, 2025 | 1,508 | 1,510 | 1,510 | 1,512 | 1,498 | 227,949 |
| October 09, 2025 | 1,489.34 | 1,484 | 1,484 | 1,493 | 1,480 | 75,413 |
| October 08, 2025 | 1,485.65 | 1,496 | 1,496 | 1,500 | 1,480 | 57,722 |
| October 07, 2025 | 1,494.94 | 1,496 | 1,496 | 1,510 | 1,482 | 239,374 |
| October 06, 2025 | 1,487.35 | 1,510 | 1,510 | 1,510 | 1,484 | 102,005 |
| October 03, 2025 | 1,463.2 | 1,498 | 1,498 | 1,506 | 1,450 | 46,697 |
| October 02, 2025 | 1,468 | 1,470 | 1,470 | 1,470 | 1,460 | 22,713 |
| October 01, 2025 | 1,437.93 | 1,474 | 1,474 | 1,474 | 1,431.68 | 65,546 |
| September 30, 2025 | 1,419.73 | 1,440 | 1,440 | 1,444 | 1,399.1 | 103,018 |
| September 29, 2025 | 1,403.55 | 1,418 | 1,418 | 1,418 | 1,403.55 | 56,429 |
| September 26, 2025 | 1,402.16 | 1,410 | 1,410 | 1,416 | 1,397 | 70,117 |
| September 25, 2025 | 1,401.26 | 1,402 | 1,402 | 1,407.36 | 1,400 | 47,103 |
| September 24, 2025 | 1,408 | 1,400 | 1,400 | 1,408 | 1,398.02 | 37,069 |
| September 23, 2025 | 1,398.17 | 1,408 | 1,408 | 1,410 | 1,398.17 | 36,052 |
| September 22, 2025 | 1,407.84 | 1,404 | 1,404 | 1,416 | 1,402 | 54,704 |
| September 19, 2025 | 1,396 | 1,420 | 1,420 | 1,420 | 1,396 | 175,945 |
| September 18, 2025 | 1,406 | 1,418 | 1,418 | 1,418 | 1,402 | 38,343 |
| September 17, 2025 | 1,400 | 1,410 | 1,410 | 1,410 | 1,392 | 32,798 |
| September 16, 2025 | 1,430.4 | 1,398 | 1,398 | 1,430.4 | 1,394 | 32,060 |
| September 15, 2025 | 1,398.99 | 1,404 | 1,404 | 1,424 | 1,390 | 74,518 |
| September 12, 2025 | 1,404 | 1,396 | 1,396 | 1,406 | 1,394 | 46,562 |
| September 11, 2025 | 1,404 | 1,402 | 1,402 | 1,404 | 1,395.84 | 82,292 |
| September 10, 2025 | 1,416 | 1,400 | 1,400 | 1,416 | 1,400 | 70,337 |
| September 09, 2025 | 1,408 | 1,400 | 1,400 | 1,408 | 1,400 | 27,654 |
| September 08, 2025 | 1,402 | 1,408 | 1,408 | 1,420 | 1,402 | 45,241 |
| September 05, 2025 | 1,402 | 1,408 | 1,408 | 1,408 | 1,402 | 15,959 |
| September 04, 2025 | 1,390 | 1,400 | 1,400 | 1,404 | 1,390 | 63,565 |
| September 03, 2025 | 1,395 | 1,384 | 1,384 | 1,395 | 1,372 | 110,322 |
| September 02, 2025 | 1,414.68 | 1,380 | 1,380 | 1,419.21 | 1,378.22 | 53,382 |
| September 01, 2025 | 1,454 | 1,406 | 1,406 | 1,454 | 1,377.81 | 165,276 |
| August 29, 2025 | 1,442 | 1,420 | 1,420 | 1,470 | 1,418 | 33,804 |
| August 28, 2025 | 1,475.49 | 1,442 | 1,442 | 1,486 | 1,436.28 | 43,175 |
| August 27, 2025 | 1,461.02 | 1,452 | 1,452 | 1,486 | 1,448 | 69,809 |
| August 26, 2025 | 1,450.83 | 1,462 | 1,462 | 1,483.84 | 1,442 | 35,926 |
| August 22, 2025 | 1,456.4 | 1,472 | 1,472 | 1,478 | 1,442 | 24,054 |
| August 21, 2025 | 1,450.84 | 1,450 | 1,450 | 1,476 | 1,450 | 23,934 |
| August 20, 2025 | 1,454 | 1,456 | 1,456 | 1,488 | 1,438.9 | 40,804 |
| August 19, 2025 | 1,478.6 | 1,464 | 1,464 | 1,490 | 1,452 | 29,435 |
| August 18, 2025 | 1,458.18 | 1,462 | 1,462 | 1,488 | 1,458 | 40,458 |
| August 15, 2025 | 1,456 | 1,472 | 1,472 | 1,488 | 1,452 | 41,151 |