1,074.00
+1(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,063 | 1,063 | 1,063 | 1,070 | 1,051 | 539,177 |
| October 16, 2025 | 1,070 | 1,071 | 1,071 | 1,079 | 1,067 | 701,049 |
| October 15, 2025 | 1,078 | 1,071 | 1,071 | 1,087 | 1,071 | 576,596 |
| October 14, 2025 | 1,075 | 1,082 | 1,082 | 1,082 | 1,070 | 511,424 |
| October 13, 2025 | 1,074 | 1,080 | 1,080 | 1,081 | 1,072 | 314,710 |
| October 10, 2025 | 1,077 | 1,075 | 1,075 | 1,085 | 1,068 | 681,454 |
| October 09, 2025 | 1,075 | 1,080 | 1,080 | 1,089 | 1,073 | 456,693 |
| October 08, 2025 | 1,061 | 1,077 | 1,077 | 1,082 | 1,058 | 727,151 |
| October 07, 2025 | 1,064 | 1,063 | 1,063 | 1,076 | 1,063 | 803,679 |
| October 06, 2025 | 1,073 | 1,064 | 1,064 | 1,077 | 1,064 | 466,726 |
| October 03, 2025 | 1,075 | 1,071 | 1,071 | 1,085.54 | 1,070 | 605,555 |
| October 02, 2025 | 1,067 | 1,075 | 1,075 | 1,077 | 1,062.36 | 1.04M |
| October 01, 2025 | 1,050 | 1,068 | 1,068 | 1,086 | 1,050 | 1.41M |
| September 30, 2025 | 1,059 | 1,077 | 1,077 | 1,092 | 1,057 | 1.01M |
| September 29, 2025 | 1,043 | 1,061 | 1,061 | 1,063 | 1,043 | 805,999 |
| September 26, 2025 | 1,061 | 1,052 | 1,052 | 1,064 | 1,049 | 803,454 |
| September 25, 2025 | 1,055 | 1,060 | 1,060 | 1,064 | 1,050 | 776,323 |
| September 24, 2025 | 1,071 | 1,064 | 1,064 | 1,079 | 1,064 | 1.4M |
| September 23, 2025 | 1,085 | 1,074 | 1,074 | 1,093 | 1,074 | 1.21M |
| September 22, 2025 | 1,074 | 1,084 | 1,084 | 1,091.4 | 1,069 | 724,256 |
| September 19, 2025 | 1,101 | 1,074 | 1,074 | 1,108 | 1,059 | 1.94M |
| September 18, 2025 | 1,092 | 1,106 | 1,106 | 1,106 | 1,091 | 902,131 |
| September 17, 2025 | 1,130 | 1,126 | 1,092.66 | 1,138 | 1,123 | 911,654 |
| September 16, 2025 | 1,141 | 1,126 | 1,092.66 | 1,148 | 1,123 | 650,212 |
| September 15, 2025 | 1,160 | 1,140 | 1,106.25 | 1,162 | 1,133.8 | 4.61M |
| September 12, 2025 | 1,158 | 1,157 | 1,157 | 1,165 | 1,153 | 833,076 |
| September 11, 2025 | 1,152 | 1,158 | 1,158 | 1,159 | 1,147 | 440,863 |
| September 10, 2025 | 1,152 | 1,149 | 1,149 | 1,162 | 1,149 | 801,402 |
| September 09, 2025 | 1,149 | 1,145 | 1,145 | 1,151 | 1,140 | 721,893 |
| September 08, 2025 | 1,138 | 1,145 | 1,145 | 1,147 | 1,135 | 684,373 |
| September 05, 2025 | 1,129 | 1,138 | 1,138 | 1,144 | 1,129 | 810,014 |
| September 04, 2025 | 1,109 | 1,132 | 1,132 | 1,134 | 1,107 | 698,325 |
| September 03, 2025 | 1,097 | 1,111 | 1,111 | 1,112 | 1,094 | 546,076 |
| September 02, 2025 | 1,140 | 1,104 | 1,104 | 1,140 | 1,096 | 3.35M |
| September 01, 2025 | 1,123 | 1,119 | 1,119 | 1,136 | 1,112 | 1.41M |
| August 29, 2025 | 1,134 | 1,130 | 1,130 | 1,143 | 1,130 | 1.44M |
| August 28, 2025 | 1,149 | 1,138 | 1,138 | 1,158 | 1,131 | 3.39M |
| August 27, 2025 | 1,152 | 1,151 | 1,151 | 1,157 | 1,145 | 1.78M |
| August 26, 2025 | 1,146 | 1,152 | 1,152 | 1,156 | 1,140 | 1.3M |
| August 22, 2025 | 1,146 | 1,153 | 1,153 | 1,154 | 1,144 | 597,599 |
| August 21, 2025 | 1,140 | 1,149 | 1,149 | 1,150 | 1,139 | 331,871 |
| August 20, 2025 | 1,141 | 1,145 | 1,145 | 1,149 | 1,131 | 803,278 |
| August 19, 2025 | 1,137 | 1,137 | 1,137 | 1,148 | 1,137 | 623,739 |
| August 18, 2025 | 1,140 | 1,145 | 1,145 | 1,150 | 1,136 | 994,150 |
| August 15, 2025 | 1,147 | 1,138 | 1,138 | 1,153 | 1,136 | 1.14M |
| August 14, 2025 | 1,140 | 1,149 | 1,149 | 1,149 | 1,137 | 771,189 |
| August 13, 2025 | 1,131 | 1,140 | 1,140 | 1,143 | 1,131 | 3.99M |
| August 12, 2025 | 1,145 | 1,130 | 1,130 | 1,149 | 1,129 | 1.17M |
| August 11, 2025 | 1,135 | 1,138.5 | 1,138.5 | 1,142 | 1,133 | 561,728 |
| August 08, 2025 | 1,136 | 1,139 | 1,139 | 1,139 | 1,131 | 3.47M |
| August 07, 2025 | 1,133 | 1,135 | 1,135 | 1,138 | 1,127 | 882,404 |
| August 06, 2025 | 1,144 | 1,131 | 1,131 | 1,144 | 1,128 | 926,096 |
| August 05, 2025 | 1,143 | 1,133 | 1,133 | 1,149 | 1,129 | 794,112 |
| August 04, 2025 | 1,126 | 1,140 | 1,140 | 1,140 | 1,126 | 474,107 |
| August 01, 2025 | 1,114 | 1,126 | 1,126 | 1,135 | 1,114 | 823,381 |
| July 31, 2025 | 1,111 | 1,130 | 1,130 | 1,130 | 1,091 | 3.72M |
| July 30, 2025 | 1,108 | 1,105 | 1,105 | 1,113 | 1,096 | 2.63M |
| July 29, 2025 | 1,114 | 1,109 | 1,109 | 1,119 | 1,093.23 | 2.32M |
| July 28, 2025 | 1,120 | 1,114 | 1,114 | 1,136 | 1,106 | 1.48M |
| July 25, 2025 | 1,140 | 1,131 | 1,131 | 1,140 | 1,118.8 | 1.96M |