1,028.00
-4(-0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 1,032 | 1,028 | 1,028 | 1,038 | 1,022.4 | 204,421 |
| October 20, 2025 | 1,025.18 | 1,032 | 1,032 | 1,036 | 1,020 | 180,274 |
| October 17, 2025 | 1,028.86 | 1,024 | 1,024 | 1,032 | 1,014 | 177,067 |
| October 16, 2025 | 1,043.32 | 1,036 | 1,036 | 1,046 | 1,034 | 123,528 |
| October 15, 2025 | 1,048.11 | 1,044 | 1,044 | 1,056 | 1,040 | 299,901 |
| October 14, 2025 | 1,044 | 1,050 | 1,050 | 1,050 | 1,039.43 | 176,442 |
| October 13, 2025 | 1,048 | 1,050 | 1,050 | 1,054 | 1,040 | 258,599 |
| October 10, 2025 | 1,057.5 | 1,042 | 1,042 | 1,062 | 1,040 | 156,484 |
| October 09, 2025 | 1,058 | 1,058 | 1,058 | 1,064 | 1,054 | 144,062 |
| October 08, 2025 | 1,060 | 1,062 | 1,062 | 1,066 | 1,058 | 129,517 |
| October 07, 2025 | 1,060.6 | 1,058 | 1,058 | 1,062.43 | 1,054 | 101,563 |
| October 06, 2025 | 1,063.13 | 1,064 | 1,064 | 1,064 | 1,057 | 194,838 |
| October 03, 2025 | 1,052 | 1,064 | 1,064 | 1,068 | 1,051.23 | 186,057 |
| October 02, 2025 | 1,062 | 1,050 | 1,050 | 1,068 | 1,050 | 228,015 |
| October 01, 2025 | 1,061 | 1,070 | 1,061.63 | 1,070 | 1,060 | 222,036 |
| September 30, 2025 | 1,048 | 1,068 | 1,059.64 | 1,068 | 1,048 | 307,701 |
| September 29, 2025 | 1,046 | 1,058 | 1,058 | 1,058 | 1,038 | 323,922 |
| September 26, 2025 | 1,030.58 | 1,040 | 1,040 | 1,042 | 1,024 | 298,809 |
| September 25, 2025 | 1,029.69 | 1,030 | 1,030 | 1,032 | 1,026 | 228,870 |
| September 24, 2025 | 1,023.54 | 1,028 | 1,028 | 1,031.04 | 1,018 | 231,922 |
| September 23, 2025 | 1,010 | 1,024 | 1,024 | 1,026 | 1,010 | 292,296 |
| September 22, 2025 | 1,016 | 1,012 | 1,012 | 1,016 | 1,004 | 124,850 |
| September 19, 2025 | 1,010 | 1,006 | 1,006 | 1,013.99 | 1,002 | 199,548 |
| September 18, 2025 | 998 | 1,006 | 1,006 | 1,010 | 998 | 168,886 |
| September 17, 2025 | 997 | 1,006 | 1,006 | 1,006 | 996 | 168,141 |
| September 16, 2025 | 999 | 995 | 995 | 1,006 | 995 | 189,957 |
| September 15, 2025 | 1,004 | 1,006 | 1,006 | 1,008 | 1,000 | 143,320 |
| September 12, 2025 | 1,008 | 1,000 | 1,000 | 1,010 | 1,000 | 135,822 |
| September 11, 2025 | 1,000 | 1,004 | 1,004 | 1,008 | 999 | 151,274 |
| September 10, 2025 | 1,000.7 | 998 | 998 | 1,006 | 998 | 186,715 |
| September 09, 2025 | 1,004 | 1,000 | 1,000 | 1,007.1 | 998 | 148,370 |
| September 08, 2025 | 1,002 | 1,002 | 1,002 | 1,003.08 | 996 | 128,835 |
| September 05, 2025 | 998 | 998 | 998 | 1,004 | 995 | 100,247 |
| September 04, 2025 | 990 | 996 | 996 | 998 | 982 | 112,175 |
| September 03, 2025 | 986.16 | 983 | 983 | 988.63 | 977.4 | 194,325 |
| September 02, 2025 | 996.5 | 982 | 982 | 1,004 | 979 | 207,751 |
| September 01, 2025 | 993.61 | 997 | 997 | 1,002 | 991.05 | 178,794 |
| August 29, 2025 | 996.9 | 990 | 990 | 999 | 989 | 157,139 |
| August 28, 2025 | 999 | 994 | 994 | 1,006 | 990.14 | 288,683 |
| August 27, 2025 | 1,008 | 998 | 998 | 1,010 | 995 | 242,101 |
| August 26, 2025 | 1,009.86 | 1,002 | 1,002 | 1,016 | 1,000 | 306,055 |
| August 22, 2025 | 1,008.2 | 1,016 | 1,016 | 1,018 | 1,004 | 105,298 |
| August 21, 2025 | 1,005.92 | 1,004 | 1,004 | 1,012 | 996 | 103,716 |
| August 20, 2025 | 1,001 | 1,004 | 1,004 | 1,006 | 996 | 266,261 |
| August 19, 2025 | 1,001.18 | 1,000 | 1,000 | 1,006 | 997 | 809,551 |
| August 18, 2025 | 1,012.87 | 1,000 | 1,000 | 1,018 | 1,000 | 214,269 |
| August 15, 2025 | 1,018.9 | 1,006 | 1,006 | 1,020 | 1,004 | 143,410 |
| August 14, 2025 | 1,012.4 | 1,008 | 1,008 | 1,018.8 | 1,008 | 153,381 |
| August 13, 2025 | 1,012.3 | 1,012 | 1,012 | 1,016 | 1,010 | 116,029 |
| August 12, 2025 | 1,014.33 | 1,010 | 1,010 | 1,016 | 1,008 | 113,292 |
| August 11, 2025 | 1,009.19 | 1,010 | 1,010 | 1,012.56 | 1,004 | 134,804 |
| August 08, 2025 | 1,006.55 | 1,010 | 1,010 | 1,010 | 993 | 105,866 |
| August 07, 2025 | 1,004.36 | 998 | 998 | 1,010 | 997 | 88,773 |
| August 06, 2025 | 1,007 | 1,004 | 1,004 | 1,020 | 992 | 192,578 |
| August 05, 2025 | 1,005.15 | 997 | 997 | 1,012 | 994 | 156,112 |
| August 04, 2025 | 1,007.95 | 998 | 998 | 1,012 | 998 | 471,467 |
| August 01, 2025 | 1,016.41 | 1,004 | 1,004 | 1,017.38 | 998.45 | 174,014 |
| July 31, 2025 | 1,015.4 | 1,018 | 1,018 | 1,024.8 | 1,010 | 187,851 |
| July 30, 2025 | 1,015.6 | 1,006 | 1,006 | 1,018 | 1,006 | 123,446 |
| July 29, 2025 | 1,012.2 | 1,014 | 1,014 | 1,022 | 1,008 | 222,563 |