1,287.50
-19.5(-1.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,280 | 1,287.5 | 1,287.5 | 1,297 | 1,272 | 81,511 |
| October 16, 2025 | 1,312 | 1,307 | 1,307 | 1,313 | 1,307 | 21,057 |
| October 15, 2025 | 1,313.5 | 1,319.5 | 1,319.5 | 1,327 | 1,313.5 | 20,673 |
| October 14, 2025 | 1,306 | 1,312.5 | 1,312.5 | 1,312.5 | 1,295 | 21,405 |
| October 13, 2025 | 1,306 | 1,307 | 1,307 | 1,310 | 1,300.72 | 35,574 |
| October 10, 2025 | 1,323.5 | 1,305.5 | 1,305.5 | 1,328.4 | 1,305.5 | 22,331 |
| October 09, 2025 | 1,316 | 1,319 | 1,319 | 1,319 | 1,313.1 | 9,401 |
| October 08, 2025 | 1,305.5 | 1,307.5 | 1,307.5 | 1,309 | 1,300.9 | 32,231 |
| October 07, 2025 | 1,291.5 | 1,293.25 | 1,293.25 | 1,303.55 | 1,291.5 | 14,515 |
| October 06, 2025 | 1,298.19 | 1,295 | 1,295 | 1,304.5 | 1,294 | 18,237 |
| October 03, 2025 | 1,302 | 1,296.5 | 1,296.5 | 1,304 | 1,292.95 | 20,514 |
| October 02, 2025 | 1,298 | 1,298.5 | 1,298.5 | 1,301.5 | 1,295.5 | 17,230 |
| October 01, 2025 | 1,292.5 | 1,298.25 | 1,298.25 | 1,298.25 | 1,287.99 | 25,953 |
| September 30, 2025 | 1,299 | 1,297.5 | 1,297.5 | 1,302 | 1,295.95 | 29,963 |
| September 29, 2025 | 1,299 | 1,298.5 | 1,298.5 | 1,303.5 | 1,298 | 114,502 |
| September 26, 2025 | 1,294.34 | 1,290.5 | 1,290.5 | 1,298.5 | 1,290 | 72,580 |
| September 25, 2025 | 1,290 | 1,294 | 1,294 | 1,296.9 | 1,284.5 | 1.09M |
| September 24, 2025 | 1,297.57 | 1,297.5 | 1,297.5 | 1,303 | 1,296 | 4,354 |
| September 23, 2025 | 1,293.68 | 1,293.25 | 1,293.25 | 1,296.5 | 1,292.76 | 8,009 |
| September 22, 2025 | 1,291 | 1,288.5 | 1,288.5 | 1,292.5 | 1,284.5 | 57,237 |
| September 19, 2025 | 1,280.72 | 1,285 | 1,285 | 1,287.56 | 1,280.72 | 6,117 |
| September 18, 2025 | 1,274 | 1,280.5 | 1,280.5 | 1,281 | 1,270 | 13,704 |
| September 17, 2025 | 1,264.5 | 1,257 | 1,257 | 1,264.5 | 1,257 | 41,610 |
| September 16, 2025 | 1,270.5 | 1,260 | 1,260 | 1,271.5 | 1,260 | 8,910 |
| September 15, 2025 | 1,270 | 1,270 | 1,270 | 1,272 | 1,265 | 24,282 |
| September 12, 2025 | 1,273 | 1,270.5 | 1,270.5 | 1,274 | 1,270 | 25,301 |
| September 11, 2025 | 1,278 | 1,275 | 1,275 | 1,279.5 | 1,273.9 | 4,145 |
| September 10, 2025 | 1,264 | 1,274.25 | 1,274.25 | 1,276.5 | 1,261.4 | 80,561 |
| September 09, 2025 | 1,242.01 | 1,242.5 | 1,242.5 | 1,243 | 1,240 | 4,977 |
| September 08, 2025 | 1,237 | 1,242 | 1,242 | 1,242 | 1,234.1 | 32,723 |
| September 05, 2025 | 1,249.27 | 1,224.75 | 1,224.75 | 1,249.27 | 1,219 | 16,770 |
| September 04, 2025 | 1,234 | 1,240.5 | 1,240.5 | 1,240.5 | 1,234 | 10,207 |
| September 03, 2025 | 1,237.5 | 1,232.5 | 1,232.5 | 1,238.5 | 1,230.85 | 64,875 |
| September 02, 2025 | 1,233 | 1,233.5 | 1,233.5 | 1,237 | 1,224 | 43,550 |
| September 01, 2025 | 1,229.62 | 1,229.75 | 1,229.75 | 1,232 | 1,228 | 13,111 |
| August 29, 2025 | 1,242.5 | 1,229.5 | 1,229.5 | 1,245 | 1,228 | 33,058 |
| August 28, 2025 | 1,235.5 | 1,239 | 1,239 | 1,239.74 | 1,234.5 | 28,378 |
| August 27, 2025 | 1,242.38 | 1,240.5 | 1,240.5 | 1,246.23 | 1,239.5 | 4,396 |
| August 26, 2025 | 1,233 | 1,233 | 1,233 | 1,234.45 | 1,228 | 152,193 |
| August 22, 2025 | 1,241.5 | 1,238.5 | 1,238.5 | 1,243.85 | 1,238.5 | 19,399 |
| August 21, 2025 | 1,243.86 | 1,240.5 | 1,240.5 | 1,243.86 | 1,234 | 120,876 |
| August 20, 2025 | 1,229 | 1,234.25 | 1,234.25 | 1,234.25 | 1,226.5 | 15,932 |
| August 19, 2025 | 1,238 | 1,234.5 | 1,234.5 | 1,238 | 1,231.5 | 103,031 |
| August 18, 2025 | 1,236.74 | 1,236 | 1,236 | 1,236.74 | 1,232.6 | 62,199 |
| August 15, 2025 | 1,242 | 1,233 | 1,233 | 1,244.5 | 1,233 | 4,332 |
| August 14, 2025 | 1,237.5 | 1,240.5 | 1,240.5 | 1,244.9 | 1,235.5 | 19,515 |
| August 13, 2025 | 1,251.8 | 1,237.5 | 1,237.5 | 1,252 | 1,237.5 | 9,892 |
| August 12, 2025 | 1,254 | 1,246.5 | 1,246.5 | 1,254 | 1,246.5 | 27,212 |
| August 11, 2025 | 1,254.17 | 1,255 | 1,255 | 1,256 | 1,252 | 69,385 |
| August 08, 2025 | 1,248 | 1,249.25 | 1,249.25 | 1,256 | 1,246 | 2,679 |
| August 07, 2025 | 1,252.5 | 1,246 | 1,246 | 1,256.08 | 1,246 | 108,111 |
| August 06, 2025 | 1,249.5 | 1,251.5 | 1,251.5 | 1,251.5 | 1,243 | 59,392 |
| August 05, 2025 | 1,257 | 1,244 | 1,244 | 1,257 | 1,244 | 4,363 |
| August 04, 2025 | 1,237.75 | 1,246 | 1,246 | 1,246 | 1,236.5 | 53,852 |
| August 01, 2025 | 1,250.5 | 1,237 | 1,237 | 1,251 | 1,226.5 | 132,988 |
| July 31, 2025 | 1,248.5 | 1,256 | 1,256 | 1,265.85 | 1,247.5 | 23,596 |
| July 30, 2025 | 1,237.5 | 1,248.5 | 1,248.5 | 1,250 | 1,233 | 5,172 |
| July 29, 2025 | 1,240.5 | 1,240.25 | 1,240.25 | 1,245.1 | 1,239.37 | 141,536 |
| July 28, 2025 | 1,242 | 1,234 | 1,234 | 1,242.5 | 1,234 | 10,047 |
| July 25, 2025 | 1,222.5 | 1,234 | 1,234 | 1,234.1 | 1,222.5 | 3,977 |