1,099.72
-1.285(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,094.5 | 1,101 | 1,101 | 1,101.5 | 1,092.5 | 75,123 |
| October 17, 2025 | 1,077 | 1,082 | 1,082 | 1,089.01 | 1,071 | 370,596 |
| October 16, 2025 | 1,095 | 1,094 | 1,094 | 1,097.5 | 1,091.89 | 110,827 |
| October 15, 2025 | 1,093.5 | 1,096 | 1,096 | 1,101 | 1,093.5 | 61,917 |
| October 14, 2025 | 1,082 | 1,086.5 | 1,086.5 | 1,086.5 | 1,076 | 135,402 |
| October 13, 2025 | 1,089 | 1,090 | 1,090 | 1,091.5 | 1,084.5 | 85,243 |
| October 10, 2025 | 1,101.5 | 1,085.5 | 1,085.5 | 1,105 | 1,085.5 | 163,630 |
| October 09, 2025 | 1,106.5 | 1,102 | 1,102 | 1,107.5 | 1,102 | 279,408 |
| October 08, 2025 | 1,099.5 | 1,105.5 | 1,105.5 | 1,105.5 | 1,099.5 | 89,431 |
| October 07, 2025 | 1,103 | 1,100 | 1,100 | 1,105.5 | 1,099.28 | 152,494 |
| October 06, 2025 | 1,103 | 1,104 | 1,104 | 1,107 | 1,100.92 | 152,010 |
| October 03, 2025 | 1,100.25 | 1,102.5 | 1,102.5 | 1,103.5 | 1,098.38 | 110,018 |
| October 02, 2025 | 1,095.5 | 1,094.5 | 1,094.5 | 1,099 | 1,093.5 | 55,695 |
| October 01, 2025 | 1,083 | 1,092.5 | 1,092.5 | 1,092.5 | 1,082 | 94,497 |
| September 30, 2025 | 1,085.5 | 1,085.5 | 1,085.5 | 1,086.5 | 1,084 | 198,766 |
| September 29, 2025 | 1,087.5 | 1,087 | 1,087 | 1,089.48 | 1,086.5 | 50,601 |
| September 26, 2025 | 1,080 | 1,082 | 1,082 | 1,085 | 1,078.35 | 110,006 |
| September 25, 2025 | 1,083 | 1,079 | 1,079 | 1,086.5 | 1,073.58 | 110,913 |
| September 24, 2025 | 1,087.5 | 1,084 | 1,084 | 1,088 | 1,084 | 52,327 |
| September 23, 2025 | 1,091 | 1,090 | 1,090 | 1,092.5 | 1,089.5 | 114,926 |
| September 22, 2025 | 1,084.5 | 1,087.5 | 1,087.5 | 1,088 | 1,082.19 | 65,760 |
| September 19, 2025 | 1,080.5 | 1,081.5 | 1,081.5 | 1,085.5 | 1,079.5 | 170,531 |
| September 18, 2025 | 1,081.01 | 1,084.5 | 1,084.5 | 1,086 | 1,080 | 114,449 |
| September 17, 2025 | 1,077 | 1,076.5 | 1,076.5 | 1,078.5 | 1,075 | 84,231 |
| September 16, 2025 | 1,080.48 | 1,076 | 1,076 | 1,082.5 | 1,076 | 118,474 |
| September 15, 2025 | 1,077.5 | 1,080.5 | 1,080.5 | 1,080.99 | 1,076 | 91,576 |
| September 12, 2025 | 1,076.5 | 1,075 | 1,075 | 1,077.5 | 1,073.85 | 210,571 |
| September 11, 2025 | 1,070.14 | 1,076.5 | 1,076.5 | 1,076.5 | 1,069 | 74,533 |
| September 10, 2025 | 1,068.5 | 1,068.5 | 1,068.5 | 1,072 | 1,067.05 | 78,938 |
| September 09, 2025 | 1,065.5 | 1,063.5 | 1,063.5 | 1,065.99 | 1,061.13 | 176,181 |
| September 08, 2025 | 1,063 | 1,064.5 | 1,064.5 | 1,065.5 | 1,061.51 | 64,470 |
| September 05, 2025 | 1,065.5 | 1,059 | 1,059 | 1,067 | 1,054.5 | 118,091 |
| September 04, 2025 | 1,053.5 | 1,059 | 1,059 | 1,059 | 1,053.5 | 160,779 |
| September 03, 2025 | 1,050 | 1,051.5 | 1,051.5 | 1,054.5 | 1,049.43 | 89,239 |
| September 02, 2025 | 1,057 | 1,043 | 1,043 | 1,057 | 1,043 | 174,975 |
| September 01, 2025 | 1,057 | 1,058 | 1,058 | 1,058.5 | 1,056 | 74,682 |
| August 29, 2025 | 1,062 | 1,055 | 1,055 | 1,062 | 1,053.5 | 48,146 |
| August 28, 2025 | 1,060.6 | 1,059.5 | 1,059.5 | 1,062 | 1,058.5 | 69,262 |
| August 27, 2025 | 1,058.5 | 1,059 | 1,059 | 1,059.16 | 1,056.72 | 92,939 |
| August 26, 2025 | 1,053.5 | 1,053 | 1,053 | 1,055.81 | 1,051.38 | 146,701 |
| August 22, 2025 | 1,046.35 | 1,062 | 1,062 | 1,062 | 1,042.5 | 97,456 |
| August 21, 2025 | 1,050.5 | 1,050.5 | 1,050.5 | 1,051 | 1,046.5 | 42,279 |
| August 20, 2025 | 1,050.5 | 1,049 | 1,049 | 1,052 | 1,043.8 | 115,453 |
| August 19, 2025 | 1,055 | 1,054.5 | 1,054.5 | 1,057.73 | 1,053.69 | 79,560 |
| August 18, 2025 | 1,056.5 | 1,055 | 1,055 | 1,056.5 | 1,053.48 | 126,346 |
| August 15, 2025 | 1,059.85 | 1,056 | 1,056 | 1,060 | 1,055.5 | 98,552 |
| August 14, 2025 | 1,055.5 | 1,053.5 | 1,053.5 | 1,056.5 | 1,052.37 | 91,884 |
| August 13, 2025 | 1,053.5 | 1,054.5 | 1,054.5 | 1,057 | 1,052.5 | 166,862 |
| August 12, 2025 | 1,045 | 1,050.5 | 1,050.5 | 1,050.5 | 1,042.5 | 220,723 |
| August 11, 2025 | 1,046.5 | 1,045 | 1,045 | 1,047.5 | 1,043.65 | 108,080 |
| August 08, 2025 | 1,040.5 | 1,042 | 1,042 | 1,044.5 | 1,039.91 | 69,759 |
| August 07, 2025 | 1,039.35 | 1,037 | 1,037 | 1,046 | 1,037 | 89,205 |
| August 06, 2025 | 1,034.33 | 1,035 | 1,035 | 1,035 | 1,030 | 113,075 |
| August 05, 2025 | 1,035.5 | 1,029.5 | 1,029.5 | 1,036.5 | 1,028.18 | 72,046 |
| August 04, 2025 | 1,022 | 1,029.5 | 1,029.5 | 1,030.5 | 1,021 | 117,237 |
| August 01, 2025 | 1,032 | 1,016.5 | 1,016.5 | 1,032 | 1,016 | 206,748 |
| July 31, 2025 | 1,047 | 1,041.5 | 1,041.5 | 1,050.5 | 1,039 | 133,619 |
| July 30, 2025 | 1,042 | 1,040 | 1,040 | 1,045.89 | 1,040 | 84,824 |
| July 29, 2025 | 1,043 | 1,040.5 | 1,040.5 | 1,046.5 | 1,040 | 334,335 |
| July 28, 2025 | 1,048.5 | 1,041.5 | 1,041.5 | 1,050.5 | 1,040.93 | 144,608 |