1,183.00
-19.2(-1.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,183.8 | 1,183 | 1,183 | 1,192.19 | 1,177 | 41,149 |
| October 16, 2025 | 1,196.8 | 1,202.2 | 1,202.2 | 1,202.2 | 1,193.2 | 16,246 |
| October 15, 2025 | 1,211.6 | 1,201 | 1,201 | 1,213.6 | 1,201 | 17,825 |
| October 14, 2025 | 1,202.97 | 1,210.6 | 1,210.6 | 1,210.96 | 1,198.91 | 21,765 |
| October 13, 2025 | 1,218.6 | 1,204.5 | 1,204.5 | 1,218.8 | 1,201.8 | 155,366 |
| October 10, 2025 | 1,216.4 | 1,205.8 | 1,205.8 | 1,221.6 | 1,205.8 | 6,006 |
| October 09, 2025 | 1,218.2 | 1,218.2 | 1,218.2 | 1,220.8 | 1,216.4 | 8,666 |
| October 08, 2025 | 1,209.6 | 1,218.3 | 1,218.3 | 1,218.3 | 1,207.89 | 7,864 |
| October 07, 2025 | 1,209.2 | 1,204.3 | 1,204.3 | 1,211 | 1,204.3 | 16,918 |
| October 06, 2025 | 1,213.6 | 1,208.8 | 1,208.8 | 1,216.4 | 1,205.2 | 111,878 |
| October 03, 2025 | 1,226.4 | 1,216.8 | 1,216.8 | 1,226.4 | 1,215.6 | 14,767 |
| October 02, 2025 | 1,222.6 | 1,218.6 | 1,218.6 | 1,222.93 | 1,214.4 | 40,092 |
| October 01, 2025 | 1,208.37 | 1,212.9 | 1,212.9 | 1,214.4 | 1,202.6 | 5,397 |
| September 30, 2025 | 1,201.6 | 1,211.2 | 1,211.2 | 1,214 | 1,201.6 | 33,120 |
| September 29, 2025 | 1,212.61 | 1,208 | 1,208 | 1,218.8 | 1,204.8 | 18,151 |
| September 26, 2025 | 1,195.6 | 1,206.1 | 1,206.1 | 1,208 | 1,195.6 | 3,209 |
| September 25, 2025 | 1,191.4 | 1,194 | 1,194 | 1,196 | 1,189.4 | 9,526 |
| September 24, 2025 | 1,197.35 | 1,196.6 | 1,196.6 | 1,199.79 | 1,190.79 | 27,995 |
| September 23, 2025 | 1,201 | 1,194.1 | 1,194.1 | 1,201 | 1,193.79 | 15,417 |
| September 22, 2025 | 1,185.37 | 1,192.8 | 1,192.8 | 1,198.2 | 1,185.37 | 18,322 |
| September 19, 2025 | 1,194.6 | 1,195.3 | 1,195.3 | 1,197.6 | 1,189.4 | 28,666 |
| September 18, 2025 | 1,175.6 | 1,189 | 1,189 | 1,189 | 1,175.6 | 12,397 |
| September 17, 2025 | 1,178.4 | 1,175.7 | 1,175.7 | 1,192.2 | 1,174.6 | 76,098 |
| September 16, 2025 | 1,207.2 | 1,181.2 | 1,181.2 | 1,207.2 | 1,181.2 | 3,101 |
| September 15, 2025 | 1,191.33 | 1,199.2 | 1,199.2 | 1,200.8 | 1,187.2 | 40,610 |
| September 12, 2025 | 1,195.4 | 1,189.6 | 1,189.6 | 1,195.4 | 1,186.4 | 531 |
| September 11, 2025 | 1,177.2 | 1,187.2 | 1,187.2 | 1,189.2 | 1,177.2 | 56,878 |
| September 10, 2025 | 1,185.6 | 1,178 | 1,178 | 1,185.6 | 1,176.59 | 22,524 |
| September 09, 2025 | 1,177.2 | 1,176.2 | 1,176.2 | 1,177.2 | 1,169 | 11,544 |
| September 08, 2025 | 1,173.4 | 1,174.2 | 1,174.2 | 1,174.2 | 1,169.91 | 19,074 |
| September 05, 2025 | 1,175 | 1,163.7 | 1,163.7 | 1,176.4 | 1,162.6 | 28,796 |
| September 04, 2025 | 1,168.4 | 1,170 | 1,170 | 1,172.6 | 1,161 | 24,884 |
| September 03, 2025 | 1,162.29 | 1,162.9 | 1,162.9 | 1,164 | 1,155.2 | 7,722 |
| September 02, 2025 | 1,173.4 | 1,161.6 | 1,161.6 | 1,175.2 | 1,158.6 | 12,580 |
| September 01, 2025 | 1,175.82 | 1,173.2 | 1,173.2 | 1,178.2 | 1,171.47 | 33,897 |
| August 29, 2025 | 1,170.8 | 1,171.2 | 1,171.2 | 1,175.95 | 1,170.29 | 18,343 |
| August 28, 2025 | 1,173 | 1,172.4 | 1,172.4 | 1,175.6 | 1,166.2 | 7,198 |
| August 27, 2025 | 1,181.86 | 1,172.6 | 1,172.6 | 1,189 | 1,169.2 | 11,184 |
| August 26, 2025 | 1,190.65 | 1,182.4 | 1,182.4 | 1,191.44 | 1,175.4 | 19,993 |
| August 22, 2025 | 1,193.8 | 1,196.6 | 1,196.6 | 1,201.8 | 1,193.8 | 19,042 |
| August 21, 2025 | 1,195.4 | 1,196 | 1,196 | 1,196.99 | 1,188.6 | 17,382 |
| August 20, 2025 | 1,182.8 | 1,192.6 | 1,192.6 | 1,192.8 | 1,182 | 55,862 |
| August 19, 2025 | 1,191 | 1,191.5 | 1,191.5 | 1,194.8 | 1,188.8 | 18,795 |
| August 18, 2025 | 1,192 | 1,190.7 | 1,190.7 | 1,198 | 1,183.6 | 53,666 |
| August 15, 2025 | 1,202.2 | 1,190.6 | 1,190.6 | 1,202.2 | 1,187 | 18,830 |
| August 14, 2025 | 1,182 | 1,187.2 | 1,187.2 | 1,189 | 1,179.25 | 39,937 |
| August 13, 2025 | 1,187.8 | 1,179.4 | 1,179.4 | 1,187.8 | 1,178.4 | 25,421 |
| August 12, 2025 | 1,178 | 1,175.4 | 1,175.4 | 1,180 | 1,173.19 | 108,081 |
| August 11, 2025 | 1,179.4 | 1,177 | 1,177 | 1,179.4 | 1,173.49 | 6,163 |
| August 08, 2025 | 1,178.2 | 1,178.8 | 1,178.8 | 1,180.8 | 1,177.23 | 28,579 |
| August 07, 2025 | 1,190.2 | 1,179.7 | 1,179.7 | 1,190.2 | 1,177.2 | 37,304 |
| August 06, 2025 | 1,179.19 | 1,179.3 | 1,179.3 | 1,181 | 1,173.8 | 1,411 |
| August 05, 2025 | 1,186 | 1,172.4 | 1,172.4 | 1,186 | 1,172.4 | 2,066 |
| August 04, 2025 | 1,157.41 | 1,173.3 | 1,173.3 | 1,174.68 | 1,157.41 | 56,234 |
| August 01, 2025 | 1,153.8 | 1,151.5 | 1,151.5 | 1,166.8 | 1,146.49 | 62,984 |
| July 31, 2025 | 1,180.8 | 1,169.4 | 1,169.4 | 1,180.8 | 1,168.2 | 14,004 |
| July 30, 2025 | 1,167 | 1,163.4 | 1,163.4 | 1,167 | 1,151.4 | 99,348 |
| July 29, 2025 | 1,158 | 1,158.1 | 1,158.1 | 1,162.4 | 1,150.8 | 31,080 |
| July 28, 2025 | 1,164.2 | 1,146.8 | 1,146.8 | 1,177.6 | 1,146.8 | 15,697 |
| July 25, 2025 | 1,167.4 | 1,164.7 | 1,164.7 | 1,167.4 | 1,154 | 18,439 |