1,596.50
-13.75(-0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,613.5 | 1,596.5 | 1,596.5 | 1,614 | 1,594.5 | 24,614 |
| November 06, 2025 | 1,619.5 | 1,610.25 | 1,610.25 | 1,623.5 | 1,610.25 | 37,128 |
| November 05, 2025 | 1,606 | 1,611.75 | 1,611.75 | 1,614.5 | 1,601 | 35,239 |
| November 04, 2025 | 1,617 | 1,623.5 | 1,623.5 | 1,623.5 | 1,611.5 | 23,158 |
| November 03, 2025 | 1,601 | 1,615.75 | 1,615.75 | 1,620.88 | 1,601 | 20,835 |
| October 31, 2025 | 1,624.5 | 1,617.5 | 1,617.5 | 1,626.8 | 1,617.5 | 98,831 |
| October 30, 2025 | 1,610.04 | 1,616.75 | 1,616.75 | 1,617.38 | 1,608.96 | 19,093 |
| October 29, 2025 | 1,606 | 1,608.5 | 1,608.5 | 1,610.93 | 1,602.25 | 90,142 |
| October 28, 2025 | 1,594.5 | 1,607 | 1,607 | 1,607.88 | 1,591 | 58,456 |
| October 27, 2025 | 1,600 | 1,592 | 1,592 | 1,600 | 1,592 | 39,485 |
| October 24, 2025 | 1,565.47 | 1,579 | 1,579 | 1,579 | 1,564 | 20,355 |
| October 23, 2025 | 1,563 | 1,567.75 | 1,567.75 | 1,570.5 | 1,561 | 40,444 |
| October 22, 2025 | 1,581.5 | 1,564 | 1,564 | 1,584 | 1,564 | 18,821 |
| October 21, 2025 | 1,570.5 | 1,573.5 | 1,573.5 | 1,574.58 | 1,568.5 | 24,833 |
| October 20, 2025 | 1,576 | 1,584.5 | 1,584.5 | 1,587.66 | 1,570 | 58,499 |
| 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 |