1,666.10
-14.7(-0.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,664.6 | 1,666.1 | 1,666.1 | 1,676.2 | 1,656.4 | 13,242 |
| October 16, 2025 | 1,673 | 1,680.8 | 1,680.8 | 1,680.8 | 1,662.8 | 2,309 |
| October 15, 2025 | 1,672.2 | 1,665.8 | 1,665.8 | 1,676.4 | 1,663.4 | 1,412 |
| October 14, 2025 | 1,649.5 | 1,657.7 | 1,657.7 | 1,660.6 | 1,646.24 | 1,409 |
| October 13, 2025 | 1,663 | 1,654 | 1,654 | 1,665.2 | 1,654 | 29,018 |
| October 10, 2025 | 1,684.77 | 1,652.4 | 1,652.4 | 1,684.77 | 1,652.4 | 7,054 |
| October 09, 2025 | 1,687.2 | 1,672.7 | 1,672.7 | 1,687.2 | 1,672.6 | 23,822 |
| October 08, 2025 | 1,670.8 | 1,675.4 | 1,675.4 | 1,677.2 | 1,662.8 | 1,889 |
| October 07, 2025 | 1,674 | 1,666.3 | 1,666.3 | 1,677.27 | 1,666.3 | 2,210 |
| October 06, 2025 | 1,683.4 | 1,672.1 | 1,672.1 | 1,683.4 | 1,659.2 | 3,189 |
| October 03, 2025 | 1,679.2 | 1,677.2 | 1,677.2 | 1,683 | 1,673 | 9,347 |
| October 02, 2025 | 1,673.8 | 1,672.2 | 1,672.2 | 1,679.4 | 1,667.6 | 630 |
| October 01, 2025 | 1,649.2 | 1,656.3 | 1,656.3 | 1,656.3 | 1,644.6 | 1,527 |
| September 30, 2025 | 1,636.4 | 1,637 | 1,637 | 1,639.2 | 1,628.6 | 5,473 |
| September 29, 2025 | 1,643.8 | 1,636.8 | 1,636.8 | 1,643.8 | 1,628.19 | 635 |
| September 26, 2025 | 1,631 | 1,627.6 | 1,627.6 | 1,635 | 1,621 | 12,477 |
| September 25, 2025 | 1,627.6 | 1,618.2 | 1,618.2 | 1,627.6 | 1,615.59 | 1,622 |
| September 24, 2025 | 1,637.8 | 1,627.1 | 1,627.1 | 1,637.8 | 1,623.6 | 7,106 |
| September 23, 2025 | 1,633.2 | 1,632.3 | 1,632.3 | 1,637.4 | 1,629.6 | 1,410 |
| September 22, 2025 | 1,615.8 | 1,623.8 | 1,623.8 | 1,631 | 1,615.8 | 6,059 |
| September 19, 2025 | 1,632 | 1,627.6 | 1,627.6 | 1,636.4 | 1,624.87 | 1,505 |
| September 18, 2025 | 1,599.6 | 1,622.5 | 1,622.5 | 1,619.89 | 1,599.6 | 1,293 |
| September 17, 2025 | 1,605 | 1,600.8 | 1,600.8 | 1,610.8 | 1,600.8 | 7,130 |
| September 16, 2025 | 1,622.2 | 1,602.6 | 1,602.6 | 1,622.2 | 1,602.6 | 22,002 |
| September 15, 2025 | 1,617.2 | 1,617 | 1,617 | 1,617.8 | 1,610.61 | 4,067 |
| September 12, 2025 | 1,615.8 | 1,606.9 | 1,606.9 | 1,615.8 | 1,603.69 | 1,640 |
| September 11, 2025 | 1,610.2 | 1,607.3 | 1,607.3 | 1,610.2 | 1,604.96 | 116 |
| September 10, 2025 | 1,611.8 | 1,601 | 1,601 | 1,613 | 1,601 | 2,638 |
| September 09, 2025 | 1,613 | 1,605.1 | 1,605.1 | 1,613 | 1,601 | 1,331 |
| September 08, 2025 | 1,613.2 | 1,608.3 | 1,608.3 | 1,613.2 | 1,600 | 7,619 |
| September 05, 2025 | 1,607.4 | 1,596.5 | 1,596.5 | 1,609.8 | 1,596.5 | 1,035 |
| September 04, 2025 | 1,586.64 | 1,598.8 | 1,598.8 | 1,603 | 1,586.64 | 9,546 |
| September 03, 2025 | 1,593.52 | 1,592.7 | 1,592.7 | 1,599.2 | 1,589.8 | 12,059 |
| September 02, 2025 | 1,606.4 | 1,587.9 | 1,587.9 | 1,606.4 | 1,587.9 | 1,126 |
| September 01, 2025 | 1,601.8 | 1,597 | 1,597 | 1,610.6 | 1,594.27 | 676 |
| August 29, 2025 | 1,604.68 | 1,597.8 | 1,597.8 | 1,608 | 1,597.8 | 8,532 |
| August 28, 2025 | 1,610 | 1,604.2 | 1,604.2 | 1,612.95 | 1,601.35 | 2,278 |
| August 27, 2025 | 1,608.6 | 1,601.4 | 1,601.4 | 1,609.6 | 1,599 | 649 |
| August 26, 2025 | 1,613.2 | 1,605.2 | 1,605.2 | 1,613.4 | 1,599.4 | 1,556 |
| August 22, 2025 | 1,620.2 | 1,632.2 | 1,632.2 | 1,632.2 | 1,614.6 | 110 |
| August 21, 2025 | 1,625 | 1,620.3 | 1,620.3 | 1,625 | 1,613.88 | 11,571 |
| August 20, 2025 | 1,617.2 | 1,623.6 | 1,623.6 | 1,624.11 | 1,612.07 | 3,415 |
| August 19, 2025 | 1,611.91 | 1,622.2 | 1,622.2 | 1,624.8 | 1,611.91 | 4,328 |
| August 18, 2025 | 1,607.8 | 1,606.6 | 1,606.6 | 1,609.4 | 1,599.6 | 1,155 |
| August 15, 2025 | 1,610.4 | 1,606.2 | 1,606.2 | 1,610.4 | 1,601.88 | 2,473 |
| August 14, 2025 | 1,595 | 1,594.3 | 1,594.3 | 1,595 | 1,589.2 | 7,134 |
| August 13, 2025 | 1,593.79 | 1,593.1 | 1,593.1 | 1,595.6 | 1,586.8 | 9,436 |
| August 12, 2025 | 1,587.8 | 1,584.7 | 1,584.7 | 1,587.8 | 1,574.2 | 3,366 |
| August 11, 2025 | 1,597.4 | 1,581.5 | 1,581.5 | 1,597.4 | 1,581.2 | 9,981 |
| August 08, 2025 | 1,592.2 | 1,591.3 | 1,591.3 | 1,593.2 | 1,582.56 | 1,766 |
| August 07, 2025 | 1,584.6 | 1,583.4 | 1,583.4 | 1,594.64 | 1,581.6 | 907 |
| August 06, 2025 | 1,584 | 1,572.4 | 1,572.4 | 1,584 | 1,571.2 | 2,792 |
| August 05, 2025 | 1,584 | 1,572.1 | 1,572.1 | 1,584 | 1,569.4 | 1,091 |
| August 04, 2025 | 1,561.4 | 1,569 | 1,569 | 1,569.4 | 1,557.8 | 62,185 |
| August 01, 2025 | 1,564.6 | 1,546.8 | 1,546.8 | 1,566.8 | 1,545.2 | 6,648 |
| July 31, 2025 | 1,598.2 | 1,574.7 | 1,574.7 | 1,598.2 | 1,574.7 | 3,523 |
| July 30, 2025 | 1,583 | 1,588.8 | 1,588.8 | 1,597.6 | 1,575.8 | 435 |
| July 29, 2025 | 1,597.2 | 1,589.8 | 1,589.8 | 1,610.09 | 1,589.8 | 8,113 |
| July 28, 2025 | 1,630.4 | 1,593.2 | 1,593.2 | 1,634.4 | 1,593.2 | 18,179 |
| July 25, 2025 | 1,604.6 | 1,611.7 | 1,611.7 | 1,611.7 | 1,601.2 | 3,967 |