1,500.00
-26(-1.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,508 | 1,500 | 1,500 | 1,516 | 1,500 | 87,917 |
| October 16, 2025 | 1,550 | 1,526 | 1,526 | 1,560 | 1,524 | 94,692 |
| October 15, 2025 | 1,556 | 1,550 | 1,550 | 1,564 | 1,549.32 | 79,022 |
| October 14, 2025 | 1,546 | 1,552 | 1,552 | 1,574 | 1,544 | 110,267 |
| October 13, 2025 | 1,520 | 1,564 | 1,564 | 1,570 | 1,520 | 159,128 |
| October 10, 2025 | 1,570 | 1,530 | 1,530 | 1,572 | 1,530 | 98,622 |
| October 09, 2025 | 1,590 | 1,566 | 1,566 | 1,590 | 1,530 | 90,947 |
| October 08, 2025 | 1,566 | 1,542 | 1,542 | 1,566 | 1,524 | 68,192 |
| October 07, 2025 | 1,520 | 1,528 | 1,528 | 1,546 | 1,520 | 152,920 |
| October 06, 2025 | 1,528 | 1,528 | 1,528 | 1,530 | 1,504 | 76,511 |
| October 03, 2025 | 1,512 | 1,532 | 1,532 | 1,534.2 | 1,504 | 115,555 |
| October 02, 2025 | 1,430 | 1,494 | 1,494 | 1,514 | 1,430 | 83,194 |
| October 01, 2025 | 1,582 | 1,502 | 1,502 | 1,582 | 1,490 | 107,707 |
| September 30, 2025 | 1,470 | 1,508 | 1,508 | 1,516.2 | 1,464 | 157,223 |
| September 29, 2025 | 1,418 | 1,466 | 1,466 | 1,482 | 1,414 | 129,926 |
| September 26, 2025 | 1,398 | 1,410 | 1,410 | 1,410 | 1,368 | 76,437 |
| September 25, 2025 | 1,412 | 1,390 | 1,390 | 1,412 | 1,372 | 199,160 |
| September 24, 2025 | 1,420 | 1,414 | 1,414 | 1,421 | 1,400 | 70,397 |
| September 23, 2025 | 1,394 | 1,412 | 1,412 | 1,418 | 1,390 | 332,924 |
| September 22, 2025 | 1,420 | 1,398 | 1,398 | 1,420 | 1,386 | 94,397 |
| September 19, 2025 | 1,432 | 1,404 | 1,404 | 1,432 | 1,388 | 427,425 |
| September 18, 2025 | 1,400 | 1,422 | 1,422 | 1,422 | 1,390 | 119,971 |
| September 17, 2025 | 1,378 | 1,394 | 1,394 | 1,400 | 1,376 | 84,593 |
| September 16, 2025 | 1,374 | 1,376 | 1,376 | 1,394 | 1,374 | 93,239 |
| September 15, 2025 | 1,370 | 1,376 | 1,376 | 1,388 | 1,364 | 68,964 |
| September 12, 2025 | 1,366 | 1,366 | 1,366 | 1,378 | 1,354 | 106,210 |
| September 11, 2025 | 1,366 | 1,364 | 1,364 | 1,374 | 1,348 | 84,463 |
| September 10, 2025 | 1,340.68 | 1,350 | 1,350 | 1,352 | 1,326 | 148,298 |
| September 09, 2025 | 1,324 | 1,342 | 1,342 | 1,342 | 1,320.27 | 139,041 |
| September 08, 2025 | 1,306 | 1,324 | 1,324 | 1,324 | 1,304 | 56,802 |
| September 05, 2025 | 1,296 | 1,306 | 1,306 | 1,316 | 1,296 | 131,066 |
| September 04, 2025 | 1,300 | 1,300 | 1,300 | 1,310 | 1,276 | 82,599 |
| September 03, 2025 | 1,238 | 1,286 | 1,286 | 1,288 | 1,238 | 93,522 |
| September 02, 2025 | 1,310 | 1,282 | 1,282 | 1,331.4 | 1,282 | 85,078 |
| September 01, 2025 | 1,330 | 1,326 | 1,326 | 1,350 | 1,316 | 96,946 |
| August 29, 2025 | 1,360 | 1,334 | 1,334 | 1,398 | 1,318 | 159,069 |
| August 28, 2025 | 1,302 | 1,310 | 1,310 | 1,318 | 1,302 | 52,657 |
| August 27, 2025 | 1,300 | 1,310 | 1,310 | 1,314 | 1,292 | 211,749 |
| August 26, 2025 | 1,348 | 1,312 | 1,312 | 1,360 | 1,306 | 183,203 |
| August 22, 2025 | 1,334 | 1,348 | 1,348 | 1,348 | 1,324 | 60,046 |
| August 21, 2025 | 1,332 | 1,328 | 1,328 | 1,338.76 | 1,324 | 43,240 |
| August 20, 2025 | 1,326 | 1,336 | 1,336 | 1,340 | 1,326 | 38,682 |
| August 19, 2025 | 1,358 | 1,336 | 1,336 | 1,358 | 1,318 | 84,642 |
| August 18, 2025 | 1,318 | 1,328 | 1,328 | 1,334 | 1,306 | 68,981 |
| August 15, 2025 | 1,322 | 1,312 | 1,312 | 1,342 | 1,310 | 141,404 |
| August 14, 2025 | 1,350 | 1,324 | 1,324 | 1,358 | 1,322 | 180,259 |
| August 13, 2025 | 1,418 | 1,370 | 1,351.64 | 1,418 | 1,354 | 99,072 |
| August 12, 2025 | 1,320 | 1,362 | 1,343.75 | 1,362 | 1,320 | 131,815 |
| August 11, 2025 | 1,354 | 1,332 | 1,314.15 | 1,362 | 1,326 | 66,295 |
| August 08, 2025 | 1,328 | 1,352 | 1,352 | 1,362 | 1,328 | 95,552 |
| August 07, 2025 | 1,348 | 1,348 | 1,348 | 1,380 | 1,348 | 91,311 |
| August 06, 2025 | 1,384 | 1,352 | 1,352 | 1,390 | 1,340 | 166,873 |
| August 05, 2025 | 1,396 | 1,364 | 1,364 | 1,448 | 1,356 | 207,511 |
| August 04, 2025 | 1,324 | 1,318 | 1,318 | 1,332 | 1,308 | 107,407 |
| August 01, 2025 | 1,330 | 1,318 | 1,318 | 1,340 | 1,310 | 62,702 |
| July 31, 2025 | 1,330 | 1,332 | 1,332 | 1,344 | 1,328 | 153,836 |
| July 30, 2025 | 1,364 | 1,332 | 1,332 | 1,366 | 1,328 | 102,443 |
| July 29, 2025 | 1,344 | 1,362 | 1,362 | 1,363.99 | 1,341.68 | 98,722 |
| July 28, 2025 | 1,384.53 | 1,334 | 1,334 | 1,402 | 1,334 | 116,542 |
| July 25, 2025 | 1,356 | 1,386 | 1,386 | 1,398 | 1,356 | 691,772 |