1,290.50
-11(-0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,285.8 | 1,290.5 | 1,290.5 | 1,296.6 | 1,278.8 | 2,141 |
| October 16, 2025 | 1,311.2 | 1,301.5 | 1,301.5 | 1,311.2 | 1,291.8 | 15,327 |
| October 15, 2025 | 1,295.4 | 1,298.8 | 1,298.8 | 1,310.4 | 1,295.4 | 2,855 |
| October 14, 2025 | 1,303.8 | 1,301 | 1,301 | 1,303.8 | 1,289.8 | 31,023 |
| October 13, 2025 | 1,313.2 | 1,297 | 1,297 | 1,313.8 | 1,294.2 | 7,631 |
| October 10, 2025 | 1,310.4 | 1,295 | 1,295 | 1,313.78 | 1,295 | 7,653 |
| October 09, 2025 | 1,316.6 | 1,307.1 | 1,307.1 | 1,317.2 | 1,305.8 | 1,318 |
| October 08, 2025 | 1,308.8 | 1,302.4 | 1,302.4 | 1,308.8 | 1,285.4 | 6,232 |
| October 07, 2025 | 1,291.8 | 1,300.5 | 1,300.5 | 1,316 | 1,291.8 | 10,610 |
| October 06, 2025 | 1,315.2 | 1,303.9 | 1,303.9 | 1,315.2 | 1,291.4 | 11,263 |
| October 03, 2025 | 1,309.2 | 1,305.7 | 1,305.7 | 1,310.2 | 1,298.51 | 4,195 |
| October 02, 2025 | 1,318.4 | 1,300.4 | 1,300.4 | 1,318.4 | 1,299 | 9,258 |
| October 01, 2025 | 1,290.51 | 1,298.9 | 1,298.9 | 1,301.2 | 1,288.61 | 21,751 |
| September 30, 2025 | 1,298.6 | 1,289.9 | 1,289.9 | 1,304.2 | 1,284.4 | 9,269 |
| September 29, 2025 | 1,292 | 1,289 | 1,289 | 1,305 | 1,284.4 | 17,826 |
| September 26, 2025 | 1,292.4 | 1,289.06 | 1,289.06 | 1,292.4 | 1,280 | 7,904 |
| September 25, 2025 | 1,291.6 | 1,277.2 | 1,277.2 | 1,291.6 | 1,273.65 | 15,721 |
| September 24, 2025 | 1,294 | 1,283 | 1,283 | 1,294 | 1,276.4 | 3,117 |
| September 23, 2025 | 1,282.8 | 1,284.2 | 1,284.2 | 1,296.1 | 1,269.4 | 6,074 |
| September 22, 2025 | 1,288.2 | 1,276 | 1,276 | 1,288.2 | 1,264.8 | 18,383 |
| September 19, 2025 | 1,265.8 | 1,280 | 1,280 | 1,288.8 | 1,265.8 | 6,781 |
| September 18, 2025 | 1,285.4 | 1,275.3 | 1,275.3 | 1,289.8 | 1,261.6 | 19,018 |
| September 17, 2025 | 1,291.2 | 1,268.3 | 1,268.3 | 1,291.2 | 1,268 | 2,904 |
| September 16, 2025 | 1,278.6 | 1,274.2 | 1,274.2 | 1,300 | 1,272.2 | 4,747 |
| September 15, 2025 | 1,296.4 | 1,288.6 | 1,288.6 | 1,301.8 | 1,273.2 | 4,525 |
| September 12, 2025 | 1,284.6 | 1,281 | 1,281 | 1,284.6 | 1,277 | 10,900 |
| September 11, 2025 | 1,286 | 1,278.3 | 1,278.3 | 1,286 | 1,262.6 | 6,006 |
| September 10, 2025 | 1,296.2 | 1,281.3 | 1,281.3 | 1,296.2 | 1,279.8 | 1,734 |
| September 09, 2025 | 1,290.2 | 1,281.7 | 1,281.7 | 1,290.2 | 1,277.2 | 3,226 |
| September 08, 2025 | 1,287.8 | 1,280.4 | 1,280.4 | 1,287.8 | 1,264.4 | 22,107 |
| September 05, 2025 | 1,284 | 1,270.8 | 1,270.8 | 1,284 | 1,268.6 | 2,923 |
| September 04, 2025 | 1,278.2 | 1,276.1 | 1,276.1 | 1,279.2 | 1,271.8 | 11,260 |
| September 03, 2025 | 1,286.6 | 1,270.2 | 1,270.2 | 1,286.6 | 1,263 | 4,081 |
| September 02, 2025 | 1,271.8 | 1,274.2 | 1,274.2 | 1,283.2 | 1,232 | 19,759 |
| September 01, 2025 | 1,297.8 | 1,279.9 | 1,279.9 | 1,297.8 | 1,276.4 | 9,186 |
| August 29, 2025 | 1,295.2 | 1,282.9 | 1,282.9 | 1,295.2 | 1,272.4 | 12,336 |
| August 28, 2025 | 1,277.8 | 1,284.9 | 1,284.9 | 1,300.8 | 1,277.8 | 1,392 |
| August 27, 2025 | 1,308.8 | 1,285.5 | 1,285.5 | 1,308.8 | 1,282 | 15,467 |
| August 26, 2025 | 1,314 | 1,298.9 | 1,298.9 | 1,314.2 | 1,290.6 | 5,177 |
| August 22, 2025 | 1,315.4 | 1,320.3 | 1,320.3 | 1,324.2 | 1,310.6 | 6,599 |
| August 21, 2025 | 1,314.2 | 1,314.1 | 1,314.1 | 1,318.8 | 1,301 | 11,151 |
| August 20, 2025 | 1,313.4 | 1,313.7 | 1,313.7 | 1,315.4 | 1,290.2 | 4,031 |
| August 19, 2025 | 1,304.4 | 1,310.3 | 1,310.3 | 1,311.8 | 1,301.48 | 11,641 |
| August 18, 2025 | 1,317.2 | 1,296.4 | 1,296.4 | 1,317.2 | 1,292.2 | 9,388 |
| August 15, 2025 | 1,304.2 | 1,301.9 | 1,301.9 | 1,318 | 1,283 | 4,390 |
| August 14, 2025 | 1,292 | 1,293 | 1,293 | 1,303.2 | 1,287.6 | 3,784 |
| August 13, 2025 | 1,308 | 1,290.2 | 1,290.2 | 1,308 | 1,274.8 | 3,123 |
| August 12, 2025 | 1,275 | 1,297 | 1,297 | 1,299.2 | 1,275 | 9,749 |
| August 11, 2025 | 1,304 | 1,281.8 | 1,281.8 | 1,304 | 1,276.2 | 7,359 |
| August 08, 2025 | 1,286.99 | 1,285.2 | 1,285.2 | 1,297.6 | 1,278.4 | 4,431 |
| August 07, 2025 | 1,291.4 | 1,280 | 1,280 | 1,291.4 | 1,276.6 | 1,675 |
| August 06, 2025 | 1,280.4 | 1,270.2 | 1,270.2 | 1,280.4 | 1,248.6 | 4,433 |
| August 05, 2025 | 1,280 | 1,262.8 | 1,262.8 | 1,280 | 1,254.4 | 49,636 |
| August 04, 2025 | 1,264 | 1,259.7 | 1,259.7 | 1,265.2 | 1,230.8 | 11,604 |
| August 01, 2025 | 1,261.2 | 1,240.9 | 1,240.9 | 1,261.2 | 1,182.8 | 42,714 |
| July 31, 2025 | 1,274.4 | 1,256.3 | 1,256.3 | 1,274.4 | 1,256 | 16,613 |
| July 30, 2025 | 1,276.8 | 1,260.8 | 1,260.8 | 1,277 | 1,243.6 | 12,784 |
| July 29, 2025 | 1,270.8 | 1,260.6 | 1,260.6 | 1,277.8 | 1,255.6 | 791 |
| July 28, 2025 | 1,296.2 | 1,254.4 | 1,254.4 | 1,296.2 | 1,254.4 | 5,929 |
| July 25, 2025 | 1,280.6 | 1,269.6 | 1,269.6 | 1,280.6 | 1,264.8 | 4,451 |