1,203.20
-12.2(-1.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,195 | 1,203.2 | 1,203.2 | 1,206.83 | 1,189.15 | 10,436 |
| October 16, 2025 | 1,219 | 1,215.4 | 1,215.4 | 1,221.54 | 1,209.56 | 13,232 |
| October 15, 2025 | 1,218 | 1,214.1 | 1,214.1 | 1,219.4 | 1,214.1 | 37,994 |
| October 14, 2025 | 1,203.2 | 1,210 | 1,210 | 1,210.2 | 1,197.2 | 5,539 |
| October 13, 2025 | 1,211.2 | 1,214.6 | 1,214.6 | 1,214.6 | 1,207.4 | 12,357 |
| October 10, 2025 | 1,233.8 | 1,206.1 | 1,206.1 | 1,237.22 | 1,206.1 | 14,896 |
| October 09, 2025 | 1,236.2 | 1,229.5 | 1,229.5 | 1,237.8 | 1,228.12 | 8,809 |
| October 08, 2025 | 1,228.2 | 1,232.2 | 1,232.2 | 1,233 | 1,222.6 | 10,614 |
| October 07, 2025 | 1,230.6 | 1,228.3 | 1,228.3 | 1,237 | 1,227.4 | 4,334 |
| October 06, 2025 | 1,234.75 | 1,230.4 | 1,230.4 | 1,235.2 | 1,223 | 5,185 |
| October 03, 2025 | 1,230 | 1,232.3 | 1,232.3 | 1,234.63 | 1,228.9 | 7,260 |
| October 02, 2025 | 1,229.2 | 1,225.1 | 1,225.1 | 1,229.8 | 1,213.4 | 13,791 |
| October 01, 2025 | 1,213.92 | 1,217.4 | 1,217.4 | 1,218.8 | 1,211.31 | 25,325 |
| September 30, 2025 | 1,217.2 | 1,214.4 | 1,214.4 | 1,217.83 | 1,212 | 18,919 |
| September 29, 2025 | 1,208.2 | 1,215.1 | 1,215.1 | 1,215.8 | 1,208.2 | 13,300 |
| September 26, 2025 | 1,207 | 1,203 | 1,203 | 1,208.2 | 1,201.06 | 2,849 |
| September 25, 2025 | 1,202.08 | 1,201.3 | 1,201.3 | 1,204.29 | 1,198.6 | 22,594 |
| September 24, 2025 | 1,203 | 1,199.4 | 1,199.4 | 1,203.2 | 1,197 | 31,766 |
| September 23, 2025 | 1,206.2 | 1,207.8 | 1,207.8 | 1,211.4 | 1,205 | 8,376 |
| September 22, 2025 | 1,206.15 | 1,206 | 1,206 | 1,209 | 1,203.73 | 6,942 |
| September 19, 2025 | 1,208.57 | 1,211.3 | 1,211.3 | 1,212.4 | 1,200.8 | 4,801 |
| September 18, 2025 | 1,201.2 | 1,206.8 | 1,206.8 | 1,206.8 | 1,198.8 | 6,626 |
| September 17, 2025 | 1,215 | 1,207.6 | 1,207.6 | 1,215 | 1,207.6 | 21,187 |
| September 16, 2025 | 1,214.8 | 1,210 | 1,210 | 1,219 | 1,208.53 | 9,048 |
| September 15, 2025 | 1,224.4 | 1,222.8 | 1,222.8 | 1,225.2 | 1,220 | 19,333 |
| September 12, 2025 | 1,224 | 1,217.4 | 1,217.4 | 1,225.6 | 1,216.4 | 4,343 |
| September 11, 2025 | 1,218.8 | 1,223.5 | 1,223.5 | 1,224.2 | 1,215.6 | 15,914 |
| September 10, 2025 | 1,217.2 | 1,216.2 | 1,216.2 | 1,218.8 | 1,213.8 | 13,176 |
| September 09, 2025 | 1,208 | 1,207 | 1,207 | 1,208.8 | 1,204.7 | 3,435 |
| September 08, 2025 | 1,212.6 | 1,208.6 | 1,208.6 | 1,213 | 1,204.91 | 1,084 |
| September 05, 2025 | 1,211.4 | 1,204 | 1,204 | 1,211.4 | 1,199.6 | 11,504 |
| September 04, 2025 | 1,204.8 | 1,202.7 | 1,202.7 | 1,205 | 1,199.52 | 10,566 |
| September 03, 2025 | 1,207 | 1,199.6 | 1,199.6 | 1,207 | 1,198.6 | 4,694 |
| September 02, 2025 | 1,204.6 | 1,207.2 | 1,207.2 | 1,209.7 | 1,204.6 | 10,204 |
| September 01, 2025 | 1,211.4 | 1,204.9 | 1,204.9 | 1,211.4 | 1,204.52 | 14,764 |
| August 29, 2025 | 1,211 | 1,206.4 | 1,206.4 | 1,213.2 | 1,206.4 | 4,266 |
| August 28, 2025 | 1,208.2 | 1,204.2 | 1,204.2 | 1,208.2 | 1,203.3 | 4,335 |
| August 27, 2025 | 1,205.76 | 1,201.8 | 1,201.8 | 1,205.76 | 1,200.29 | 6,871 |
| August 26, 2025 | 1,205.6 | 1,206.9 | 1,206.9 | 1,209.2 | 1,203 | 10,114 |
| August 22, 2025 | 1,205 | 1,212.4 | 1,212.4 | 1,216.4 | 1,203.4 | 7,315 |
| August 21, 2025 | 1,204.67 | 1,207.8 | 1,207.8 | 1,207.8 | 1,198.67 | 8,228 |
| August 20, 2025 | 1,193.84 | 1,195.3 | 1,195.3 | 1,195.4 | 1,189.9 | 37,868 |
| August 19, 2025 | 1,189.4 | 1,191.2 | 1,191.2 | 1,194.51 | 1,189 | 16,763 |
| August 18, 2025 | 1,187.2 | 1,190.8 | 1,190.8 | 1,202.8 | 1,187.2 | 999,709 |
| August 15, 2025 | 1,192.8 | 1,189.6 | 1,189.6 | 1,192.8 | 1,188.08 | 12,265 |
| August 14, 2025 | 1,191.8 | 1,185.4 | 1,185.4 | 1,192.8 | 1,185.13 | 26,549 |
| August 13, 2025 | 1,195.8 | 1,194.5 | 1,194.5 | 1,195.8 | 1,192.6 | 18,488 |
| August 12, 2025 | 1,191.8 | 1,194 | 1,194 | 1,194.8 | 1,184.8 | 25,214 |
| August 11, 2025 | 1,186.17 | 1,187.4 | 1,187.4 | 1,188.5 | 1,184 | 15,207 |
| August 08, 2025 | 1,182 | 1,183.8 | 1,183.8 | 1,186.4 | 1,181.4 | 2,226 |
| August 07, 2025 | 1,193.6 | 1,182.8 | 1,182.8 | 1,196.2 | 1,182.8 | 22,255 |
| August 06, 2025 | 1,195 | 1,188.4 | 1,188.4 | 1,195.81 | 1,185.6 | 28,680 |
| August 05, 2025 | 1,188.8 | 1,185.3 | 1,185.3 | 1,188.8 | 1,184 | 1,601 |
| August 04, 2025 | 1,176.8 | 1,179.4 | 1,179.4 | 1,179.6 | 1,174.4 | 4,049 |
| August 01, 2025 | 1,175 | 1,166.8 | 1,166.8 | 1,175 | 1,164.2 | 1,174 |
| July 31, 2025 | 1,183.2 | 1,177.8 | 1,177.8 | 1,188 | 1,177.8 | 2,957 |
| July 30, 2025 | 1,187.6 | 1,184.1 | 1,184.1 | 1,188 | 1,182.6 | 7,911 |
| July 29, 2025 | 1,188.6 | 1,184.8 | 1,184.8 | 1,190.5 | 1,184.8 | 15,509 |
| July 28, 2025 | 1,185.3 | 1,175.1 | 1,175.1 | 1,185.4 | 1,173.46 | 5,843 |
| July 25, 2025 | 1,175.6 | 1,175.9 | 1,175.9 | 1,177.8 | 1,171.2 | 4,433 |