1,148.70
-17.1(-1.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,149.4 | 1,148.7 | 1,148.7 | 1,156 | 1,135.8 | 17,529 |
| October 16, 2025 | 1,180 | 1,165.8 | 1,165.8 | 1,180 | 1,160.8 | 3,012 |
| October 15, 2025 | 1,181 | 1,170.4 | 1,170.4 | 1,181 | 1,168.6 | 10,641 |
| October 14, 2025 | 1,162.4 | 1,174.9 | 1,174.9 | 1,176.6 | 1,162.4 | 3,640 |
| October 13, 2025 | 1,170 | 1,176.5 | 1,176.5 | 1,178.6 | 1,169.68 | 26,976 |
| October 10, 2025 | 1,175.6 | 1,170.5 | 1,170.5 | 1,180 | 1,170.5 | 693 |
| October 09, 2025 | 1,177.6 | 1,178.6 | 1,178.6 | 1,183.8 | 1,175.6 | 22,383 |
| October 08, 2025 | 1,182.8 | 1,179.7 | 1,179.7 | 1,182.8 | 1,175.6 | 2,674 |
| October 07, 2025 | 1,191.4 | 1,178.7 | 1,178.7 | 1,191.4 | 1,175.48 | 15,196 |
| October 06, 2025 | 1,194.2 | 1,180.3 | 1,180.3 | 1,194.2 | 1,176.4 | 5,549 |
| October 03, 2025 | 1,184.4 | 1,186 | 1,186 | 1,189.6 | 1,180.6 | 4,400 |
| October 02, 2025 | 1,187.05 | 1,179.2 | 1,179.2 | 1,189.6 | 1,173.79 | 12,910 |
| October 01, 2025 | 1,186 | 1,173 | 1,173 | 1,186 | 1,170.4 | 6,487 |
| September 30, 2025 | 1,168.24 | 1,175.8 | 1,175.8 | 1,176.2 | 1,168.24 | 6,711 |
| September 29, 2025 | 1,182.8 | 1,171.6 | 1,171.6 | 1,182.8 | 1,163.6 | 22,186 |
| September 26, 2025 | 1,164.8 | 1,165.6 | 1,165.6 | 1,168.22 | 1,159.46 | 4,014 |
| September 25, 2025 | 1,173.4 | 1,158.2 | 1,158.2 | 1,173.4 | 1,157 | 8,162 |
| September 24, 2025 | 1,159.6 | 1,170.6 | 1,170.6 | 1,172.6 | 1,159.6 | 31,589 |
| September 23, 2025 | 1,152.6 | 1,163.2 | 1,163.2 | 1,176.4 | 1,152.6 | 22,799 |
| September 22, 2025 | 1,169.2 | 1,162.1 | 1,162.1 | 1,169.2 | 1,156 | 16,249 |
| September 19, 2025 | 1,168.8 | 1,162.5 | 1,162.5 | 1,168.8 | 1,158 | 2,372 |
| September 18, 2025 | 1,165.8 | 1,169.6 | 1,169.6 | 1,169.98 | 1,164.6 | 389 |
| September 17, 2025 | 1,163.4 | 1,162.4 | 1,162.4 | 1,168.97 | 1,160.2 | 662 |
| September 16, 2025 | 1,171.4 | 1,158.1 | 1,158.1 | 1,182 | 1,156.8 | 5,122 |
| September 15, 2025 | 1,174.2 | 1,164.6 | 1,164.6 | 1,175.2 | 1,164.6 | 25,698 |
| September 12, 2025 | 1,170.4 | 1,165.2 | 1,165.2 | 1,172 | 1,165.2 | 3,904 |
| September 11, 2025 | 1,160 | 1,161.7 | 1,161.7 | 1,163.6 | 1,153.4 | 56,897 |
| September 10, 2025 | 1,172 | 1,166.5 | 1,149.38 | 1,177.56 | 1,164.4 | 31,092 |
| September 09, 2025 | 1,175.6 | 1,170.9 | 1,153.72 | 1,176.2 | 1,163.6 | 1,383 |
| September 08, 2025 | 1,173.61 | 1,168.2 | 1,168.2 | 1,173.61 | 1,158.6 | 2,111 |
| September 05, 2025 | 1,161.2 | 1,160.5 | 1,160.5 | 1,168.6 | 1,158.6 | 1,124 |
| September 04, 2025 | 1,151.4 | 1,159.3 | 1,159.3 | 1,161.2 | 1,134.4 | 5,467 |
| September 03, 2025 | 1,149.6 | 1,143.9 | 1,143.9 | 1,149.6 | 1,134.2 | 8,677 |
| September 02, 2025 | 1,165.6 | 1,139.1 | 1,139.1 | 1,165.6 | 1,134.4 | 2,211 |
| September 01, 2025 | 1,169.58 | 1,164.2 | 1,164.2 | 1,177.2 | 1,162.2 | 1,654 |
| August 29, 2025 | 1,172.2 | 1,167.1 | 1,167.1 | 1,185.8 | 1,164.4 | 4,581 |
| August 28, 2025 | 1,190.6 | 1,179.6 | 1,179.6 | 1,190.6 | 1,174.6 | 2,526 |
| August 27, 2025 | 1,197.2 | 1,180.2 | 1,180.2 | 1,197.2 | 1,176.04 | 18,248 |
| August 26, 2025 | 1,192 | 1,184.1 | 1,184.1 | 1,197.8 | 1,181.2 | 4,893 |
| August 22, 2025 | 1,180.8 | 1,192.8 | 1,192.8 | 1,193.35 | 1,180.4 | 10,475 |
| August 21, 2025 | 1,185.8 | 1,181.8 | 1,181.8 | 1,188.2 | 1,180.8 | 14,968 |
| August 20, 2025 | 1,180 | 1,181.3 | 1,181.3 | 1,184 | 1,171.2 | 15,526 |
| August 19, 2025 | 1,182.6 | 1,182.1 | 1,182.1 | 1,186.2 | 1,180.24 | 20,025 |
| August 18, 2025 | 1,193.4 | 1,179.2 | 1,179.2 | 1,193.4 | 1,178.6 | 506 |
| August 15, 2025 | 1,203 | 1,181.2 | 1,181.2 | 1,203 | 1,179.2 | 3,218 |
| August 14, 2025 | 1,193.6 | 1,188 | 1,188 | 1,193.6 | 1,183.4 | 15,906 |
| August 13, 2025 | 1,181.2 | 1,181.7 | 1,181.7 | 1,188.8 | 1,179.2 | 2,653 |
| August 12, 2025 | 1,182.48 | 1,181.2 | 1,181.2 | 1,187.2 | 1,176.24 | 4,089 |
| August 11, 2025 | 1,188.2 | 1,178.5 | 1,178.5 | 1,188.2 | 1,174.4 | 1,532 |
| August 08, 2025 | 1,175.2 | 1,176.3 | 1,176.3 | 1,184 | 1,171.23 | 14,837 |
| August 07, 2025 | 1,182 | 1,176.7 | 1,176.7 | 1,183 | 1,173.4 | 1,002 |
| August 06, 2025 | 1,192 | 1,179.4 | 1,179.4 | 1,192 | 1,174.8 | 1,760 |
| August 05, 2025 | 1,176.4 | 1,178.5 | 1,178.5 | 1,195.4 | 1,176.4 | 624 |
| August 04, 2025 | 1,180.8 | 1,179.7 | 1,179.7 | 1,183 | 1,174.6 | 2,859 |
| August 01, 2025 | 1,181.2 | 1,165.1 | 1,165.1 | 1,181.2 | 1,160.6 | 21,744 |
| July 31, 2025 | 1,183.4 | 1,177.5 | 1,177.5 | 1,183.4 | 1,170.6 | 3,544 |
| July 30, 2025 | 1,176.6 | 1,165.2 | 1,165.2 | 1,185.4 | 1,165.2 | 8,441 |
| July 29, 2025 | 1,170.2 | 1,177.9 | 1,177.9 | 1,189 | 1,170.2 | 9,633 |
| July 28, 2025 | 1,204.4 | 1,176.5 | 1,176.5 | 1,204.4 | 1,174.84 | 15,669 |
| July 25, 2025 | 1,204.6 | 1,189.7 | 1,189.7 | 1,204.6 | 1,185.83 | 19,552 |