1,332.00
-23(-1.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 1,645 | 1,631 | 1,631 | 1,645 | 1,614 | 453,095 |
| August 13, 2025 | 1,622 | 1,610 | 1,610 | 1,639 | 1,606 | 802,764 |
| August 12, 2025 | 1,605 | 1,628 | 1,628 | 1,643 | 1,605 | 680,405 |
| August 11, 2025 | 1,632 | 1,616 | 1,616 | 1,642 | 1,614.38 | 562,516 |
| August 08, 2025 | 1,641 | 1,632 | 1,632 | 1,645 | 1,618 | 631,695 |
| August 07, 2025 | 1,639 | 1,636 | 1,636 | 1,643 | 1,610 | 1.57M |
| August 06, 2025 | 1,617 | 1,625 | 1,625 | 1,631 | 1,609 | 766,987 |
| August 05, 2025 | 1,600 | 1,624 | 1,624 | 1,624 | 1,591.34 | 825,263 |
| August 04, 2025 | 1,607 | 1,595 | 1,595 | 1,619.84 | 1,594 | 514,304 |
| August 01, 2025 | 1,618 | 1,606 | 1,606 | 1,634 | 1,591 | 685,624 |
| July 31, 2025 | 1,620 | 1,627 | 1,627 | 1,644 | 1,618 | 946,163 |
| July 30, 2025 | 1,617 | 1,624 | 1,624 | 1,639 | 1,613 | 435,353 |
| July 29, 2025 | 1,662 | 1,617 | 1,617 | 1,662 | 1,601 | 719,164 |
| July 28, 2025 | 1,689 | 1,641 | 1,641 | 1,689 | 1,634 | 587,788 |
| July 25, 2025 | 1,736 | 1,672 | 1,672 | 1,736 | 1,657 | 681,661 |