1,286.25
-8.75(-0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,266.56 | 1,286.25 | 1,286.25 | 1,286.25 | 1,266.56 | 7,896 |
| October 16, 2025 | 1,295 | 1,295 | 1,295 | 1,295 | 1,295 | 0 |
| October 15, 2025 | 1,288.4 | 1,285.75 | 1,285.75 | 1,288.9 | 1,285.75 | 8,933 |
| October 14, 2025 | 1,268 | 1,272 | 1,272 | 1,272 | 1,267.5 | 9,942 |
| October 13, 2025 | 1,276.23 | 1,283.75 | 1,283.75 | 1,283.75 | 1,276.23 | 7,838 |
| October 10, 2025 | 1,260.2 | 1,259.25 | 1,259.25 | 1,260.2 | 1,259.25 | 466 |
| October 09, 2025 | 1,300.58 | 1,297 | 1,297 | 1,300.58 | 1,297 | 1,550 |
| October 08, 2025 | 1,287.5 | 1,293.25 | 1,293.25 | 1,293.25 | 1,286 | 12,500 |
| October 07, 2025 | 1,295.51 | 1,288.5 | 1,288.5 | 1,301.41 | 1,288.5 | 12,395 |
| October 06, 2025 | 1,285.93 | 1,290 | 1,290 | 1,290 | 1,285.72 | 6,220 |
| October 03, 2025 | 1,287.5 | 1,285.75 | 1,285.75 | 1,288.5 | 1,285.75 | 12,890 |
| October 02, 2025 | 1,283.5 | 1,283.75 | 1,283.75 | 1,283.75 | 1,280.78 | 4,117 |
| October 01, 2025 | 1,271.75 | 1,271.75 | 1,271.75 | 1,271.75 | 1,271.75 | 0 |
| September 30, 2025 | 1,267.5 | 1,264 | 1,264 | 1,267.5 | 1,224.63 | 66,058 |
| September 29, 2025 | 1,263.5 | 1,265 | 1,265 | 1,265 | 1,261.44 | 1,550 |
| September 26, 2025 | 1,249 | 1,251.25 | 1,251.25 | 1,251.25 | 1,249 | 48 |
| September 25, 2025 | 1,263 | 1,263 | 1,263 | 1,263 | 1,263 | 0 |
| September 24, 2025 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | 0 |
| September 23, 2025 | 1,263 | 1,263 | 1,263 | 1,263 | 1,263 | 0 |
| September 22, 2025 | 1,256.8 | 1,255 | 1,255 | 1,256.8 | 1,255 | 47,845 |
| September 19, 2025 | 1,252.5 | 1,255.5 | 1,255.5 | 1,255.5 | 1,252.5 | 11,859 |
| September 18, 2025 | 1,251 | 1,251 | 1,251 | 1,251 | 1,251 | 0 |
| September 17, 2025 | 1,246.25 | 1,246.25 | 1,246.25 | 1,246.25 | 1,246.25 | 0 |
| September 16, 2025 | 1,235 | 1,236.25 | 1,236.25 | 1,236.25 | 1,235 | 15,670 |
| September 15, 2025 | 1,232.63 | 1,235.5 | 1,235.5 | 1,235.5 | 1,232.54 | 519,264 |
| September 12, 2025 | 1,232 | 1,230.75 | 1,230.75 | 1,232 | 1,230.75 | 1,086 |
| September 11, 2025 | 1,224.99 | 1,228.5 | 1,228.5 | 1,228.5 | 1,222.52 | 755 |
| September 10, 2025 | 1,218.85 | 1,218.25 | 1,218.25 | 1,218.85 | 1,215.08 | 2,000 |
| September 09, 2025 | 1,202.26 | 1,208.25 | 1,208.25 | 1,208.25 | 1,202.26 | 3,058 |
| September 08, 2025 | 1,199 | 1,197.25 | 1,197.25 | 1,199 | 1,195.9 | 4,600 |
| September 05, 2025 | 1,190.93 | 1,187.5 | 1,187.5 | 1,190.93 | 1,185 | 50,049 |
| September 04, 2025 | 1,179.5 | 1,179.5 | 1,179.5 | 1,179.5 | 1,179.5 | 0 |
| September 03, 2025 | 1,184.5 | 1,184.5 | 1,184.5 | 1,184.5 | 1,184.5 | 0 |
| September 02, 2025 | 1,177.27 | 1,182.75 | 1,182.75 | 1,182.75 | 1,177.27 | 3,000 |
| September 01, 2025 | 1,177.41 | 1,174.5 | 1,174.5 | 1,177.41 | 1,174.5 | 1,604 |
| August 29, 2025 | 1,174.5 | 1,174.5 | 1,174.5 | 1,177.45 | 1,174 | 15,538 |
| August 28, 2025 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | 0 |
| August 27, 2025 | 1,180 | 1,178 | 1,178 | 1,180 | 1,178 | 27,046 |
| August 26, 2025 | 1,189.68 | 1,189.25 | 1,189.25 | 1,191.33 | 1,189.25 | 207 |
| August 22, 2025 | 1,184.13 | 1,191.75 | 1,191.75 | 1,191.75 | 1,184.13 | 38,801 |
| August 21, 2025 | 1,178 | 1,182 | 1,182 | 1,182 | 1,178 | 13,099 |
| August 20, 2025 | 1,174.5 | 1,176.25 | 1,176.25 | 1,176.25 | 1,174.5 | 280 |
| August 19, 2025 | 1,183.5 | 1,180.25 | 1,180.25 | 1,183.5 | 1,180.25 | 5,574 |
| August 18, 2025 | 1,183.95 | 1,183 | 1,183 | 1,183.95 | 1,183 | 590 |
| August 15, 2025 | 1,178.2 | 1,175 | 1,175 | 1,178.2 | 1,175 | 6,077 |
| August 14, 2025 | 1,179 | 1,174.5 | 1,174.5 | 1,179 | 1,174.5 | 10,800 |
| August 13, 2025 | 1,187.5 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.5 | 46,068 |
| August 12, 2025 | 1,176 | 1,176 | 1,176 | 1,176 | 1,176 | 0 |
| August 11, 2025 | 1,174.5 | 1,174.5 | 1,174.5 | 1,174.5 | 1,174.5 | 0 |
| August 08, 2025 | 1,170.5 | 1,171.5 | 1,171.5 | 1,171.5 | 1,170.5 | 2,787 |
| August 07, 2025 | 1,177.5 | 1,176 | 1,176 | 1,177.5 | 1,176 | 5 |
| August 06, 2025 | 1,172 | 1,169.5 | 1,169.5 | 1,172 | 1,169.5 | 3,000 |
| August 05, 2025 | 1,174.12 | 1,172.75 | 1,172.75 | 1,174.92 | 1,172.1 | 1,670 |
| August 04, 2025 | 1,168.1 | 1,168.5 | 1,168.5 | 1,168.5 | 1,168.1 | 218 |
| August 01, 2025 | 1,154.45 | 1,159 | 1,159 | 1,159 | 1,154.45 | 21,185 |
| July 31, 2025 | 1,177 | 1,177 | 1,177 | 1,177 | 1,177 | 0 |
| July 30, 2025 | 1,178.5 | 1,178.5 | 1,178.5 | 1,178.5 | 1,178.5 | 139 |
| July 29, 2025 | 1,179 | 1,179 | 1,179 | 1,179 | 1,179 | 0 |
| July 28, 2025 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 0 |
| July 25, 2025 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 0 |