1,669.00
-13.3(-0.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,657 | 1,669 | 1,669 | 1,674.13 | 1,654.51 | 291,250 |
| October 16, 2025 | 1,677.6 | 1,682.3 | 1,682.3 | 1,682.3 | 1,677.2 | 34,791 |
| October 15, 2025 | 1,682.15 | 1,681.8 | 1,681.8 | 1,682.91 | 1,676.2 | 50,946 |
| October 14, 2025 | 1,676.6 | 1,684 | 1,684 | 1,684.8 | 1,675.2 | 45,713 |
| October 13, 2025 | 1,683.2 | 1,683.5 | 1,683.5 | 1,685.8 | 1,678.4 | 68,341 |
| October 10, 2025 | 1,694 | 1,680.1 | 1,680.1 | 1,696.94 | 1,680.1 | 28,112 |
| October 09, 2025 | 1,697.36 | 1,696.4 | 1,696.4 | 1,699.31 | 1,694.06 | 156,694 |
| October 08, 2025 | 1,694.2 | 1,702.9 | 1,702.9 | 1,705.24 | 1,694.2 | 194,091 |
| October 07, 2025 | 1,691 | 1,689.8 | 1,689.8 | 1,694.4 | 1,689 | 73,221 |
| October 06, 2025 | 1,691.8 | 1,689.8 | 1,689.8 | 1,694.99 | 1,688.2 | 22,148 |
| October 03, 2025 | 1,685.6 | 1,691 | 1,691 | 1,691.8 | 1,685.6 | 246,986 |
| October 02, 2025 | 1,688.4 | 1,680.8 | 1,680.8 | 1,689 | 1,678.8 | 141,512 |
| October 01, 2025 | 1,667.01 | 1,683.9 | 1,683.9 | 1,683.9 | 1,667.01 | 17,150 |
| September 30, 2025 | 1,655 | 1,666.9 | 1,666.9 | 1,667.6 | 1,652 | 42,966 |
| September 29, 2025 | 1,660.4 | 1,658.6 | 1,658.6 | 1,666.4 | 1,655.8 | 169,915 |
| September 26, 2025 | 1,641.94 | 1,653.2 | 1,653.2 | 1,653.51 | 1,641.94 | 40,465 |
| September 25, 2025 | 1,640.6 | 1,641.2 | 1,641.2 | 1,646.6 | 1,639 | 41,316 |
| September 24, 2025 | 1,637.8 | 1,647.7 | 1,647.7 | 1,650.19 | 1,636.6 | 96,430 |
| September 23, 2025 | 1,647.2 | 1,644.6 | 1,644.6 | 1,649.59 | 1,643.29 | 15,755 |
| September 22, 2025 | 1,642.2 | 1,644.3 | 1,644.3 | 1,644.3 | 1,637.6 | 38,742 |
| September 19, 2025 | 1,644.19 | 1,642.5 | 1,642.5 | 1,646.2 | 1,639 | 126,007 |
| September 18, 2025 | 1,641.8 | 1,644.3 | 1,644.3 | 1,645.55 | 1,641.2 | 67,773 |
| September 17, 2025 | 1,641.8 | 1,639.7 | 1,639.7 | 1,644.8 | 1,639.6 | 5,208 |
| September 16, 2025 | 1,652.2 | 1,638.6 | 1,638.6 | 1,653.2 | 1,637.8 | 25,681 |
| September 15, 2025 | 1,652.6 | 1,651.9 | 1,651.9 | 1,654.4 | 1,651 | 45,205 |
| September 12, 2025 | 1,658.6 | 1,653.8 | 1,653.8 | 1,663.2 | 1,653.8 | 24,437 |
| September 11, 2025 | 1,648.6 | 1,655 | 1,655 | 1,655 | 1,648.2 | 12,004 |
| September 10, 2025 | 1,648.8 | 1,643.3 | 1,643.3 | 1,652.4 | 1,643.2 | 6,790 |
| September 09, 2025 | 1,645.8 | 1,646.3 | 1,646.3 | 1,647.4 | 1,643.6 | 2,337 |
| September 08, 2025 | 1,644.4 | 1,644.2 | 1,644.2 | 1,644.6 | 1,637.4 | 11,678 |
| September 05, 2025 | 1,645.4 | 1,639.5 | 1,639.5 | 1,647.8 | 1,639.4 | 6,890 |
| September 04, 2025 | 1,635.8 | 1,641.4 | 1,641.4 | 1,643.8 | 1,634 | 18,511 |
| September 03, 2025 | 1,625.6 | 1,633.1 | 1,633.1 | 1,633.4 | 1,621.8 | 3,092 |
| September 02, 2025 | 1,634.2 | 1,624.3 | 1,624.3 | 1,634.6 | 1,622.6 | 37,533 |
| September 01, 2025 | 1,640 | 1,635.8 | 1,635.8 | 1,641.2 | 1,635.04 | 13,512 |
| August 29, 2025 | 1,638.4 | 1,637.2 | 1,637.2 | 1,641 | 1,634.4 | 7,657 |
| August 28, 2025 | 1,650.4 | 1,642 | 1,642 | 1,650.4 | 1,638.8 | 4,350 |
| August 27, 2025 | 1,652.8 | 1,646.5 | 1,646.5 | 1,653 | 1,643.6 | 9,025 |
| August 26, 2025 | 1,651.6 | 1,648.2 | 1,648.2 | 1,652.8 | 1,646.2 | 24,752 |
| August 22, 2025 | 1,654.4 | 1,659.5 | 1,659.5 | 1,661.92 | 1,652.77 | 6,427 |
| August 21, 2025 | 1,654.6 | 1,655.7 | 1,655.7 | 1,656 | 1,644.8 | 35,127 |
| August 20, 2025 | 1,633.6 | 1,651.8 | 1,651.8 | 1,654.2 | 1,631.8 | 72,757 |
| August 19, 2025 | 1,631.2 | 1,634.8 | 1,634.8 | 1,635 | 1,629.4 | 67,863 |
| August 18, 2025 | 1,630.1 | 1,627.5 | 1,627.5 | 1,630.4 | 1,623.2 | 253,256 |
| August 15, 2025 | 1,641.4 | 1,626 | 1,626 | 1,641.6 | 1,626 | 67,745 |
| August 14, 2025 | 1,636.4 | 1,632 | 1,632 | 1,636.4 | 1,625.34 | 179,658 |
| August 13, 2025 | 1,626.6 | 1,624.9 | 1,624.9 | 1,626.6 | 1,621.89 | 106,103 |
| August 12, 2025 | 1,621.6 | 1,622.5 | 1,622.5 | 1,624 | 1,617.42 | 35,571 |
| August 11, 2025 | 1,615.2 | 1,618.1 | 1,618.1 | 1,619 | 1,613.6 | 39,665 |
| August 08, 2025 | 1,617.2 | 1,611.8 | 1,611.8 | 1,617.2 | 1,611.4 | 16,106 |
| August 07, 2025 | 1,619.8 | 1,613 | 1,613 | 1,620.4 | 1,610.8 | 193,019 |
| August 06, 2025 | 1,620.36 | 1,621.5 | 1,621.5 | 1,622.8 | 1,620 | 17,310 |
| August 05, 2025 | 1,623.25 | 1,616.6 | 1,616.6 | 1,625 | 1,616.6 | 128,345 |
| August 04, 2025 | 1,610.2 | 1,614.7 | 1,614.7 | 1,615.2 | 1,606.8 | 27,158 |
| August 01, 2025 | 1,609.6 | 1,604.2 | 1,604.2 | 1,609.6 | 1,598.4 | 43,498 |
| July 31, 2025 | 1,619 | 1,615.7 | 1,615.7 | 1,625.34 | 1,615.5 | 152,289 |
| July 30, 2025 | 1,609.6 | 1,614.9 | 1,614.9 | 1,616.2 | 1,608 | 75,799 |
| July 29, 2025 | 1,608.2 | 1,616.6 | 1,616.6 | 1,619.6 | 1,607.31 | 53,245 |
| July 28, 2025 | 1,622.4 | 1,604.1 | 1,604.1 | 1,622.4 | 1,603.2 | 12,424 |
| July 25, 2025 | 1,615.8 | 1,612.3 | 1,612.3 | 1,615.8 | 1,609 | 5,968 |