1,045.53
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 28, 2024 | 912 | 912 | 912 | 912 | 912 | 0 |
| February 27, 2024 | 1,055.04 | 1,055.04 | 1,055.04 | 1,055.04 | 1,055.04 | 0 |
| February 26, 2024 | 1,054.34 | 1,054.34 | 1,054.34 | 1,054.34 | 1,054.34 | 0 |
| February 23, 2024 | 1,054.65 | 1,054.65 | 1,054.65 | 1,054.65 | 1,054.65 | 0 |
| February 22, 2024 | 1,057.13 | 1,057.13 | 1,057.13 | 1,057.13 | 1,057.13 | 0 |
| February 21, 2024 | 1,047.83 | 1,047.83 | 1,047.83 | 1,047.83 | 1,047.83 | 0 |
| February 20, 2024 | 920 | 912 | 912 | 924 | 912 | 10,207 |
| February 19, 2024 | 924 | 924 | 924 | 928 | 918 | 13,078 |
| February 16, 2024 | 934 | 924 | 924 | 942 | 922.5 | 16,915 |
| February 15, 2024 | 936 | 926 | 926 | 946.5 | 925 | 42,000 |
| February 14, 2024 | 932 | 928 | 928 | 942 | 928 | 63,875 |
| February 13, 2024 | 928 | 932 | 932 | 939.8 | 926 | 94,804 |
| February 12, 2024 | 940 | 930 | 930 | 941.8 | 926 | 72,599 |
| February 09, 2024 | 1,049.5 | 1,049.5 | 1,049.5 | 1,049.5 | 1,049.5 | 0 |
| February 08, 2024 | 1,051.56 | 1,051.56 | 1,051.56 | 1,051.56 | 1,051.56 | 0 |
| February 07, 2024 | 1,054.17 | 1,054.17 | 1,054.17 | 1,054.17 | 1,054.17 | 0 |
| February 06, 2024 | 1,053.42 | 1,053.42 | 1,053.42 | 1,053.42 | 1,053.42 | 0 |
| February 05, 2024 | 1,038.56 | 1,038.56 | 1,038.56 | 1,038.56 | 1,038.56 | 0 |
| February 02, 2024 | 1,056.71 | 1,056.71 | 1,056.71 | 1,056.71 | 1,056.71 | 0 |
| February 01, 2024 | 1,055.55 | 1,055.55 | 1,055.55 | 1,055.55 | 1,055.55 | 0 |
| January 31, 2024 | 1,067.47 | 1,067.47 | 1,053.47 | 1,067.47 | 1,067.47 | 0 |
| January 30, 2024 | 1,067.3 | 1,067.3 | 1,053.3 | 1,067.3 | 1,067.3 | 0 |
| January 29, 2024 | 1,061.8 | 1,061.8 | 1,047.87 | 1,061.8 | 1,061.8 | 0 |
| January 26, 2024 | 1,062.84 | 1,062.84 | 1,048.9 | 1,062.84 | 1,062.84 | 0 |
| January 25, 2024 | 1,052.49 | 1,052.49 | 1,038.69 | 1,052.49 | 1,052.49 | 0 |
| January 24, 2024 | 1,043.5 | 1,043.5 | 1,029.81 | 1,043.5 | 1,043.5 | 0 |
| January 23, 2024 | 1,032.67 | 1,032.67 | 1,019.13 | 1,032.67 | 1,032.67 | 0 |
| January 22, 2024 | 1,038.78 | 1,038.78 | 1,025.16 | 1,038.78 | 1,038.78 | 0 |
| January 19, 2024 | 1,021.43 | 1,021.43 | 1,008.03 | 1,021.43 | 1,021.43 | 0 |
| January 18, 2024 | 1,023.86 | 1,023.86 | 1,010.43 | 1,023.86 | 1,023.86 | 0 |
| January 17, 2024 | 1,024.09 | 1,024.09 | 1,010.66 | 1,024.09 | 1,024.09 | 0 |
| January 16, 2024 | 1,039.93 | 1,039.93 | 1,026.29 | 1,039.93 | 1,039.93 | 0 |
| January 15, 2024 | 1,040.02 | 1,040.02 | 1,026.38 | 1,040.02 | 1,040.02 | 0 |
| January 12, 2024 | 1,041.89 | 1,041.89 | 1,028.23 | 1,041.89 | 1,041.89 | 0 |
| January 11, 2024 | 1,030.28 | 1,030.28 | 1,016.77 | 1,030.28 | 1,030.28 | 0 |
| January 10, 2024 | 1,045.18 | 1,045.18 | 1,031.47 | 1,045.18 | 1,045.18 | 0 |
| January 09, 2024 | 1,042.82 | 1,042.82 | 1,029.14 | 1,042.82 | 1,042.82 | 0 |
| January 08, 2024 | 1,053.22 | 1,053.22 | 1,039.41 | 1,053.22 | 1,053.22 | 0 |
| January 05, 2024 | 1,035.45 | 1,035.45 | 1,021.87 | 1,035.45 | 1,035.45 | 0 |
| January 04, 2024 | 1,047.33 | 1,047.33 | 1,033.59 | 1,047.33 | 1,047.33 | 0 |
| January 03, 2024 | 1,051.13 | 1,051.13 | 1,037.34 | 1,051.13 | 1,051.13 | 0 |
| January 02, 2024 | 1,067.78 | 1,067.78 | 1,053.78 | 1,067.78 | 1,067.78 | 0 |
| December 29, 2023 | 1,079.81 | 1,079.81 | 1,065.65 | 1,079.81 | 1,079.81 | 0 |
| December 28, 2023 | 1,081.79 | 1,081.79 | 1,067.6 | 1,081.79 | 1,081.79 | 0 |
| December 27, 2023 | 1,086.19 | 1,086.19 | 1,071.94 | 1,086.19 | 1,086.19 | 0 |
| December 22, 2023 | 1,084.58 | 1,084.58 | 1,070.35 | 1,084.58 | 1,084.58 | 0 |
| December 21, 2023 | 1,080.47 | 1,080.47 | 1,066.3 | 1,080.47 | 1,080.47 | 0 |
| December 20, 2023 | 1,079.41 | 1,079.41 | 1,065.25 | 1,079.41 | 1,079.41 | 0 |
| December 19, 2023 | 1,060.01 | 1,060.01 | 1,046.11 | 1,060.01 | 1,060.01 | 0 |
| December 18, 2023 | 1,049.52 | 1,049.52 | 1,035.76 | 1,049.52 | 1,049.52 | 0 |
| December 15, 2023 | 1,048.48 | 1,048.48 | 1,034.73 | 1,048.48 | 1,048.48 | 0 |
| December 14, 2023 | 1,051.22 | 1,051.22 | 1,037.43 | 1,051.22 | 1,051.22 | 0 |
| December 13, 2023 | 1,014.75 | 1,014.75 | 1,001.44 | 1,014.75 | 1,014.75 | 0 |
| December 12, 2023 | 1,014 | 1,014 | 1,000.7 | 1,014 | 1,014 | 0 |
| December 11, 2023 | 1,019.32 | 1,019.32 | 1,005.95 | 1,019.32 | 1,019.32 | 0 |
| December 08, 2023 | 1,012 | 1,012 | 998.73 | 1,012 | 1,012 | 0 |
| December 07, 2023 | 1,006.1 | 1,006.1 | 992.9 | 1,006.1 | 1,006.1 | 0 |
| December 06, 2023 | 1,010.33 | 1,010.33 | 997.08 | 1,010.33 | 1,010.33 | 0 |
| December 05, 2023 | 1,002.87 | 1,002.87 | 989.72 | 1,002.87 | 1,002.87 | 0 |
| December 04, 2023 | 996.33 | 996.33 | 983.26 | 996.33 | 996.33 | 0 |