1,288.00
-24(-1.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,301 | 1,288 | 1,288 | 1,330 | 1,274 | 530,492 |
| November 06, 2025 | 1,360 | 1,312 | 1,312 | 1,360 | 1,309 | 278,794 |
| November 05, 2025 | 1,313 | 1,332 | 1,332 | 1,339 | 1,305 | 449,347 |
| November 04, 2025 | 1,348 | 1,313 | 1,313 | 1,357 | 1,313 | 459,053 |
| November 03, 2025 | 1,340 | 1,359 | 1,359 | 1,376 | 1,327.73 | 483,377 |
| October 31, 2025 | 1,319 | 1,329 | 1,329 | 1,329 | 1,314 | 789,548 |
| October 30, 2025 | 1,310 | 1,320 | 1,320 | 1,326 | 1,309 | 376,114 |
| October 29, 2025 | 1,325 | 1,316 | 1,316 | 1,328 | 1,312 | 410,599 |
| October 28, 2025 | 1,335 | 1,318 | 1,318 | 1,337.12 | 1,312 | 332,749 |
| October 27, 2025 | 1,336 | 1,331 | 1,331 | 1,348 | 1,329 | 280,712 |
| October 24, 2025 | 1,333 | 1,335 | 1,335 | 1,366 | 1,315.8 | 351,600 |
| October 23, 2025 | 1,327 | 1,330 | 1,330 | 1,333.36 | 1,320 | 363,441 |
| October 22, 2025 | 1,330 | 1,327 | 1,327 | 1,350.41 | 1,306 | 784,968 |
| October 21, 2025 | 1,322 | 1,310 | 1,310 | 1,330 | 1,290 | 503,053 |
| October 20, 2025 | 1,334 | 1,324 | 1,324 | 1,355 | 1,313 | 543,165 |
| October 17, 2025 | 1,339 | 1,332 | 1,332 | 1,351 | 1,323 | 308,978 |
| October 16, 2025 | 1,337 | 1,355 | 1,355 | 1,355 | 1,327.48 | 303,927 |
| October 15, 2025 | 1,425 | 1,337 | 1,337 | 1,425 | 1,337 | 1.02M |
| October 14, 2025 | 1,387 | 1,396 | 1,396 | 1,411 | 1,372 | 981,306 |
| October 13, 2025 | 1,374 | 1,387 | 1,387 | 1,397 | 1,365 | 2.23M |
| October 10, 2025 | 1,390 | 1,375 | 1,375 | 1,422 | 1,365 | 797,333 |
| October 09, 2025 | 1,400 | 1,384 | 1,384 | 1,414 | 1,384 | 597,570 |
| October 08, 2025 | 1,401 | 1,395 | 1,395 | 1,434 | 1,375 | 670,518 |
| October 07, 2025 | 1,414 | 1,401 | 1,401 | 1,431 | 1,401 | 400,747 |
| October 06, 2025 | 1,441 | 1,429 | 1,429 | 1,468.4 | 1,426 | 857,662 |
| October 03, 2025 | 1,430 | 1,438 | 1,438 | 1,441.2 | 1,412 | 723,052 |
| October 02, 2025 | 1,446 | 1,422 | 1,422 | 1,455 | 1,422 | 772,271 |
| October 01, 2025 | 1,479 | 1,430 | 1,430 | 1,479 | 1,400 | 775,692 |
| September 30, 2025 | 1,400 | 1,414 | 1,414 | 1,426 | 1,377 | 865,011 |
| September 29, 2025 | 1,370 | 1,388 | 1,388 | 1,398 | 1,363 | 1.06M |
| September 26, 2025 | 1,352 | 1,367 | 1,367 | 1,407 | 1,352 | 1.21M |
| September 25, 2025 | 1,350 | 1,352 | 1,352 | 1,361 | 1,343 | 726,828 |
| September 24, 2025 | 1,374 | 1,358 | 1,358 | 1,382 | 1,354 | 737,878 |
| September 23, 2025 | 1,366 | 1,374 | 1,374 | 1,407.04 | 1,365 | 783,325 |
| September 22, 2025 | 1,370 | 1,361 | 1,361 | 1,395 | 1,349 | 779,131 |
| September 19, 2025 | 1,395 | 1,366 | 1,366 | 1,395 | 1,360 | 772,242 |
| September 18, 2025 | 1,410 | 1,387 | 1,387 | 1,421 | 1,371 | 594,483 |
| September 17, 2025 | 1,448 | 1,414 | 1,413.88 | 1,455 | 1,403 | 722,242 |
| September 16, 2025 | 1,471 | 1,437 | 1,436.88 | 1,501 | 1,437 | 1.02M |
| September 15, 2025 | 1,441 | 1,471 | 1,470.87 | 1,502 | 1,441 | 440,106 |
| September 12, 2025 | 1,465 | 1,470 | 1,469.87 | 1,500 | 1,456 | 546,936 |
| September 11, 2025 | 1,482 | 1,465 | 1,464.87 | 1,510 | 1,461 | 764,195 |
| September 10, 2025 | 1,471 | 1,470 | 1,470 | 1,500 | 1,470 | 1.61M |
| September 09, 2025 | 1,490 | 1,474 | 1,474 | 1,507 | 1,462 | 886,045 |
| September 08, 2025 | 1,500 | 1,488 | 1,488 | 1,509 | 1,442 | 745,771 |
| September 05, 2025 | 1,454 | 1,456 | 1,456 | 1,477 | 1,414 | 1.07M |
| September 04, 2025 | 1,210 | 1,411 | 1,411 | 1,426 | 1,207 | 3.08M |
| September 03, 2025 | 1,576 | 1,613 | 1,613 | 1,617 | 1,572 | 522,768 |
| September 02, 2025 | 1,614 | 1,574 | 1,574 | 1,621 | 1,565.44 | 520,191 |
| September 01, 2025 | 1,610 | 1,615 | 1,615 | 1,639 | 1,610 | 551,827 |
| August 29, 2025 | 1,640 | 1,628 | 1,628 | 1,651 | 1,626 | 488,689 |
| August 28, 2025 | 1,601 | 1,638 | 1,638 | 1,651.78 | 1,601 | 689,244 |
| August 27, 2025 | 1,670 | 1,614 | 1,614 | 1,676 | 1,601 | 512,568 |
| August 26, 2025 | 1,673 | 1,667 | 1,667 | 1,673 | 1,630 | 596,926 |
| August 22, 2025 | 1,613 | 1,647 | 1,647 | 1,655 | 1,613 | 361,362 |
| August 21, 2025 | 1,623 | 1,624 | 1,624 | 1,626 | 1,605 | 402,428 |
| August 20, 2025 | 1,632 | 1,623 | 1,623 | 1,656 | 1,619 | 478,059 |
| August 19, 2025 | 1,632 | 1,656 | 1,656 | 1,658 | 1,632 | 364,317 |
| August 18, 2025 | 1,621 | 1,636 | 1,636 | 1,645 | 1,621 | 342,527 |
| August 15, 2025 | 1,640 | 1,628 | 1,628 | 1,644 | 1,615 | 360,217 |