1,050.50
+1.9(+0.18%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,052.4 | 1,050.5 | 1,050.5 | 1,052.8 | 1,049.2 | 11,561 |
October 16, 2025 | 1,048.82 | 1,048.4 | 1,048.4 | 1,049.23 | 1,047.6 | 6,855 |
October 15, 2025 | 1,047.8 | 1,048.6 | 1,048.6 | 1,049.63 | 1,047.6 | 18,950 |
October 14, 2025 | 1,049.23 | 1,048 | 1,048 | 1,049.8 | 1,045.86 | 8,548 |
October 13, 2025 | 1,047 | 1,046.7 | 1,046.7 | 1,047.23 | 1,045.4 | 12,642 |
October 10, 2025 | 1,045.2 | 1,046.2 | 1,046.2 | 1,046.2 | 1,044 | 11,517 |
October 09, 2025 | 1,044.23 | 1,043.2 | 1,043.2 | 1,044.48 | 1,042.8 | 5,400 |
October 08, 2025 | 1,044.39 | 1,044.3 | 1,044.3 | 1,045.2 | 1,043.77 | 4,779 |
October 07, 2025 | 1,042.61 | 1,044.6 | 1,044.6 | 1,044.6 | 1,042.27 | 36,995 |
October 06, 2025 | 1,045 | 1,043.4 | 1,043.4 | 1,045 | 1,039.6 | 62,047 |
October 03, 2025 | 1,042.2 | 1,044.9 | 1,044.9 | 1,045.81 | 1,042.2 | 52,030 |
October 02, 2025 | 1,044.83 | 1,045 | 1,045 | 1,046.6 | 1,043.77 | 110,835 |
October 01, 2025 | 1,041.6 | 1,044.3 | 1,044.3 | 1,045.16 | 1,041 | 21,168 |
September 30, 2025 | 1,042.18 | 1,042.6 | 1,042.6 | 1,043.66 | 1,041.6 | 37,651 |
September 29, 2025 | 1,042.88 | 1,041.6 | 1,041.6 | 1,042.88 | 1,041.2 | 12,959 |
September 26, 2025 | 1,041.17 | 1,040.8 | 1,040.8 | 1,042.01 | 1,039.8 | 1,886 |
September 25, 2025 | 1,042.14 | 1,041.2 | 1,041.2 | 1,042.5 | 1,039.4 | 3,635 |
September 24, 2025 | 1,044.06 | 1,042.4 | 1,042.4 | 1,044.06 | 1,042 | 5,925 |
September 23, 2025 | 1,042 | 1,042.2 | 1,042.2 | 1,043.41 | 1,041.6 | 14,052 |
September 22, 2025 | 1,043.4 | 1,042.2 | 1,042.2 | 1,044.2 | 1,042.2 | 4,484 |
September 19, 2025 | 1,043.8 | 1,043.6 | 1,043.6 | 1,044.4 | 1,043.17 | 6,358 |
September 18, 2025 | 1,046.48 | 1,043.5 | 1,043.5 | 1,046.48 | 1,040 | 3,683 |
September 17, 2025 | 1,042.46 | 1,046.3 | 1,046.3 | 1,046.63 | 1,042.46 | 5,878 |
September 16, 2025 | 1,045.74 | 1,045.2 | 1,045.2 | 1,046.43 | 1,041.98 | 9,714 |
September 15, 2025 | 1,043.6 | 1,044.9 | 1,044.9 | 1,045.63 | 1,043.6 | 10,488 |
September 12, 2025 | 1,045.4 | 1,044.4 | 1,044.4 | 1,045.86 | 1,042.06 | 5,680 |
September 11, 2025 | 1,043.64 | 1,046.6 | 1,046.6 | 1,049.2 | 1,042.8 | 15,282 |
September 10, 2025 | 1,044 | 1,045.3 | 1,045.3 | 1,045.6 | 1,042.2 | 119,643 |
September 09, 2025 | 1,045.4 | 1,044.7 | 1,044.7 | 1,047.2 | 1,044.45 | 14,895 |
September 08, 2025 | 1,044.66 | 1,046.5 | 1,046.5 | 1,047.03 | 1,044.2 | 20,205 |
September 05, 2025 | 1,043.2 | 1,045.8 | 1,045.8 | 1,045.81 | 1,041.5 | 10,715 |
September 04, 2025 | 1,039.6 | 1,041.1 | 1,041.1 | 1,041.86 | 1,039.38 | 9,104 |
September 03, 2025 | 1,037 | 1,040.3 | 1,040.3 | 1,040.6 | 1,036.19 | 36,206 |
September 02, 2025 | 1,038.6 | 1,038 | 1,038 | 1,039.33 | 1,037.22 | 4,716 |
September 01, 2025 | 1,041.4 | 1,039.9 | 1,039.9 | 1,041.4 | 1,038.76 | 7,805 |
August 29, 2025 | 1,039.75 | 1,039.2 | 1,039.2 | 1,039.8 | 1,038.67 | 6,646 |
August 28, 2025 | 1,039.87 | 1,039.9 | 1,039.9 | 1,040.4 | 1,038.74 | 103,573 |
August 27, 2025 | 1,036.4 | 1,038.2 | 1,038.2 | 1,038.2 | 1,036.4 | 3,356 |
August 26, 2025 | 1,038.4 | 1,037.8 | 1,037.8 | 1,040 | 1,035.9 | 9,162 |
August 22, 2025 | 1,033.6 | 1,037.7 | 1,037.7 | 1,037.8 | 1,032.6 | 15,707 |
August 21, 2025 | 1,035.41 | 1,033.9 | 1,033.9 | 1,035.45 | 1,033.2 | 12,525 |
August 20, 2025 | 1,034.35 | 1,035.6 | 1,035.6 | 1,036.4 | 1,034.2 | 4,672 |
August 19, 2025 | 1,033.23 | 1,034 | 1,034 | 1,034.4 | 1,033.23 | 5,640 |
August 18, 2025 | 1,035 | 1,034 | 1,034 | 1,035.5 | 1,033.4 | 4,361 |
August 15, 2025 | 1,036.04 | 1,034 | 1,034 | 1,036.04 | 1,033.85 | 8,312 |
August 14, 2025 | 1,038 | 1,035.4 | 1,035.4 | 1,038.55 | 1,034.8 | 7,952 |
August 13, 2025 | 1,030.8 | 1,036.8 | 1,036.8 | 1,037.6 | 1,030.8 | 5,108 |
August 12, 2025 | 1,033.32 | 1,033.7 | 1,033.7 | 1,034.9 | 1,033.32 | 17,442 |
August 11, 2025 | 1,032.75 | 1,033.9 | 1,033.9 | 1,035 | 1,032.75 | 19,891 |
August 08, 2025 | 1,035.4 | 1,034.4 | 1,034.4 | 1,035.45 | 1,034 | 8,531 |
August 07, 2025 | 1,034.8 | 1,036.1 | 1,036.1 | 1,037 | 1,034.8 | 5,333 |
August 06, 2025 | 1,034.59 | 1,035.8 | 1,035.8 | 1,036.2 | 1,033.6 | 13,138 |
August 05, 2025 | 1,036.67 | 1,034.8 | 1,034.8 | 1,038.57 | 1,034.8 | 8,676 |
August 04, 2025 | 1,034.78 | 1,034.8 | 1,034.8 | 1,036.4 | 1,033.93 | 9,065 |
August 01, 2025 | 1,023.2 | 1,033.2 | 1,033.2 | 1,033.86 | 1,023.2 | 12,343 |
July 31, 2025 | 1,027.4 | 1,028.3 | 1,028.3 | 1,028.58 | 1,027.4 | 25,490 |
July 30, 2025 | 1,029.2 | 1,028.4 | 1,028.4 | 1,030.38 | 1,027.2 | 27,734 |
July 29, 2025 | 1,026 | 1,028.4 | 1,028.4 | 1,029.07 | 1,026 | 20,743 |
July 28, 2025 | 1,028.29 | 1,026.7 | 1,026.7 | 1,028.44 | 1,025.6 | 6,265 |
July 25, 2025 | 1,043.46 | 1,045 | 1,028.17 | 1,045 | 1,043.25 | 12,962 |