1,550.50
+1(+0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,539 | 1,550.5 | 1,550.5 | 1,556 | 1,528.5 | 80,323 |
| October 16, 2025 | 1,549.5 | 1,549.5 | 1,549.5 | 1,553.5 | 1,544 | 38,641 |
| October 15, 2025 | 1,546.5 | 1,546.5 | 1,546.5 | 1,554.01 | 1,545 | 8,618 |
| October 14, 2025 | 1,518.5 | 1,529 | 1,529 | 1,529 | 1,514 | 107,916 |
| October 13, 2025 | 1,508 | 1,512 | 1,512 | 1,515.5 | 1,504 | 31,779 |
| October 10, 2025 | 1,530 | 1,504 | 1,504 | 1,533.3 | 1,504 | 56,450 |
| October 09, 2025 | 1,560.5 | 1,559 | 1,559 | 1,564.5 | 1,556 | 35,075 |
| October 08, 2025 | 1,552.5 | 1,550.5 | 1,550.5 | 1,553.65 | 1,548.15 | 53,667 |
| October 07, 2025 | 1,558 | 1,555.5 | 1,555.5 | 1,564.5 | 1,554.5 | 35,301 |
| October 06, 2025 | 1,570.5 | 1,576 | 1,576 | 1,576.98 | 1,563.2 | 83,573 |
| October 03, 2025 | 1,538.83 | 1,545.5 | 1,545.5 | 1,549.5 | 1,538.83 | 17,240 |
| October 02, 2025 | 1,511.5 | 1,516.75 | 1,516.75 | 1,520.75 | 1,511.5 | 18,880 |
| October 01, 2025 | 1,509.5 | 1,514 | 1,514 | 1,519 | 1,507.5 | 59,907 |
| September 30, 2025 | 1,527.5 | 1,512 | 1,512 | 1,529 | 1,511.73 | 110,274 |
| September 29, 2025 | 1,519 | 1,525.5 | 1,525.5 | 1,530.5 | 1,517.5 | 57,253 |
| September 26, 2025 | 1,531 | 1,526 | 1,526 | 1,533 | 1,523.7 | 180,697 |
| September 25, 2025 | 1,527.5 | 1,533 | 1,533 | 1,534.5 | 1,526.5 | 87,831 |
| September 24, 2025 | 1,531 | 1,534 | 1,534 | 1,538 | 1,528.81 | 22,934 |
| September 23, 2025 | 1,532 | 1,529.75 | 1,529.75 | 1,535 | 1,527.45 | 154,910 |
| September 22, 2025 | 1,527 | 1,526 | 1,526 | 1,527 | 1,520.5 | 43,827 |
| September 19, 2025 | 1,514 | 1,524 | 1,524 | 1,526 | 1,513.5 | 35,601 |
| September 18, 2025 | 1,521 | 1,531 | 1,531 | 1,531.31 | 1,519.5 | 46,023 |
| September 17, 2025 | 1,517 | 1,515 | 1,515 | 1,518 | 1,513.68 | 67,273 |
| September 16, 2025 | 1,522.5 | 1,516 | 1,516 | 1,523 | 1,513.39 | 13,886 |
| September 15, 2025 | 1,521.5 | 1,520.5 | 1,520.5 | 1,525.5 | 1,511.35 | 60,196 |
| September 12, 2025 | 1,522.5 | 1,515.5 | 1,515.5 | 1,522.5 | 1,515.12 | 8,919 |
| September 11, 2025 | 1,516.32 | 1,525.75 | 1,525.75 | 1,528 | 1,516.32 | 47,342 |
| September 10, 2025 | 1,515 | 1,512.5 | 1,512.5 | 1,517 | 1,508.73 | 86,694 |
| September 09, 2025 | 1,504.83 | 1,502.5 | 1,502.5 | 1,507.5 | 1,498.5 | 35,001 |
| September 08, 2025 | 1,510 | 1,520.5 | 1,520.5 | 1,520.5 | 1,508.65 | 17,974 |
| September 05, 2025 | 1,496 | 1,489.25 | 1,489.25 | 1,496.5 | 1,487 | 38,974 |
| September 04, 2025 | 1,485.53 | 1,490.5 | 1,490.5 | 1,490.5 | 1,480.88 | 15,365 |
| September 03, 2025 | 1,470 | 1,472 | 1,472 | 1,475.5 | 1,470 | 30,636 |
| September 02, 2025 | 1,479.38 | 1,480.5 | 1,480.5 | 1,483 | 1,473.5 | 56,703 |
| September 01, 2025 | 1,478 | 1,479.5 | 1,479.5 | 1,482 | 1,478 | 74,093 |
| August 29, 2025 | 1,487.55 | 1,474 | 1,474 | 1,488.5 | 1,474 | 147,949 |
| August 28, 2025 | 1,495.5 | 1,493.5 | 1,493.5 | 1,500.5 | 1,491.65 | 13,508 |
| August 27, 2025 | 1,483.5 | 1,481.5 | 1,481.5 | 1,483.5 | 1,476.72 | 45,170 |
| August 26, 2025 | 1,483.5 | 1,485 | 1,485 | 1,488 | 1,478.5 | 41,291 |
| August 22, 2025 | 1,499.5 | 1,506.5 | 1,506.5 | 1,510 | 1,496.87 | 6,104 |
| August 21, 2025 | 1,496.5 | 1,495 | 1,495 | 1,497 | 1,489.18 | 10,026 |
| August 20, 2025 | 1,503 | 1,504 | 1,504 | 1,508.5 | 1,498 | 60,204 |
| August 19, 2025 | 1,506.5 | 1,509.5 | 1,509.5 | 1,514.9 | 1,506.5 | 40,412 |
| August 18, 2025 | 1,511 | 1,513 | 1,513 | 1,513 | 1,507.65 | 27,340 |
| August 15, 2025 | 1,508.5 | 1,503.75 | 1,503.75 | 1,509 | 1,502.5 | 17,060 |
| August 14, 2025 | 1,482 | 1,480 | 1,480 | 1,483 | 1,476.5 | 42,017 |
| August 13, 2025 | 1,495.5 | 1,486.25 | 1,486.25 | 1,497 | 1,485 | 83,376 |
| August 12, 2025 | 1,483 | 1,489.75 | 1,489.75 | 1,492 | 1,476.78 | 50,612 |
| August 11, 2025 | 1,474.5 | 1,479.5 | 1,479.5 | 1,480.5 | 1,472 | 22,968 |
| August 08, 2025 | 1,468 | 1,473.5 | 1,473.5 | 1,475.5 | 1,467.5 | 39,818 |
| August 07, 2025 | 1,455.5 | 1,450 | 1,450 | 1,465 | 1,450 | 37,338 |
| August 06, 2025 | 1,449.5 | 1,446.75 | 1,446.75 | 1,451 | 1,444.5 | 80,649 |
| August 05, 2025 | 1,443.5 | 1,434 | 1,434 | 1,444.22 | 1,433 | 80,762 |
| August 04, 2025 | 1,425.5 | 1,436 | 1,436 | 1,436.5 | 1,425.5 | 25,313 |
| August 01, 2025 | 1,427.5 | 1,413 | 1,413 | 1,427.5 | 1,409.5 | 49,578 |
| July 31, 2025 | 1,433 | 1,419.5 | 1,419.5 | 1,437 | 1,417.76 | 29,321 |
| July 30, 2025 | 1,420.5 | 1,420 | 1,420 | 1,422.5 | 1,417 | 18,401 |
| July 29, 2025 | 1,417 | 1,407.5 | 1,407.5 | 1,419.5 | 1,407.5 | 7,538 |
| July 28, 2025 | 1,418.73 | 1,409.25 | 1,409.25 | 1,422.5 | 1,408.5 | 17,967 |
| July 25, 2025 | 1,433 | 1,430 | 1,430 | 1,433 | 1,427.43 | 19,997 |