819.80
-4.4(-0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 820.6 | 819.4 | 819.4 | 824.2 | 811.2 | 787,554 |
| October 20, 2025 | 822.6 | 824.2 | 824.2 | 826.4 | 808.2 | 1.41M |
| October 17, 2025 | 820.4 | 825.4 | 825.4 | 827.6 | 806.6 | 2.07M |
| October 16, 2025 | 845.4 | 828.8 | 828.8 | 855.4 | 824.2 | 2.76M |
| October 15, 2025 | 848 | 842.6 | 842.6 | 854.4 | 838 | 1.92M |
| October 14, 2025 | 836.8 | 838.4 | 838.4 | 849.6 | 831.6 | 2.04M |
| October 13, 2025 | 823 | 844.8 | 844.8 | 844.8 | 822.8 | 2.54M |
| October 10, 2025 | 853.8 | 824.2 | 824.2 | 866 | 824.2 | 4.12M |
| October 09, 2025 | 848 | 854.4 | 854.4 | 880.6 | 848 | 3.94M |
| October 08, 2025 | 834.8 | 848 | 848 | 857.4 | 830.4 | 3.2M |
| October 07, 2025 | 878 | 837.2 | 837.2 | 883.2 | 837.2 | 4.63M |
| October 06, 2025 | 951 | 879.6 | 879.6 | 957.6 | 859 | 7.93M |
| October 03, 2025 | 1,049.5 | 1,047 | 1,047 | 1,052 | 1,038 | 764,823 |
| October 02, 2025 | 1,050 | 1,042 | 1,042 | 1,058 | 1,037 | 735,934 |
| October 01, 2025 | 1,027 | 1,038 | 1,038 | 1,040.61 | 1,023.5 | 1.57M |
| September 30, 2025 | 1,028.5 | 1,024 | 1,024 | 1,028.5 | 1,008.5 | 1.82M |
| September 29, 2025 | 1,022.5 | 1,027 | 1,027 | 1,027 | 1,014.25 | 894,591 |
| September 26, 2025 | 1,013.5 | 1,017.5 | 1,017.5 | 1,019 | 1,003.5 | 1.5M |
| September 25, 2025 | 1,003.5 | 1,011 | 1,011 | 1,021 | 1,003.5 | 950,738 |
| September 24, 2025 | 1,011.5 | 1,018 | 1,018 | 1,018.5 | 1,004.5 | 758,189 |
| September 23, 2025 | 996.4 | 1,012 | 1,012 | 1,018 | 995.4 | 1.07M |
| September 22, 2025 | 998.4 | 998.6 | 998.6 | 1,005.5 | 993.2 | 969,511 |
| September 19, 2025 | 999.2 | 994.6 | 994.6 | 1,005 | 994.6 | 3.53M |
| September 18, 2025 | 1,008 | 999.4 | 999.4 | 1,011 | 992 | 1.32M |
| September 17, 2025 | 1,015 | 1,010 | 1,010 | 1,018 | 1,004.5 | 1.18M |
| September 16, 2025 | 1,004.5 | 1,007.5 | 1,007.5 | 1,018 | 995.8 | 1.41M |
| September 15, 2025 | 1,000.5 | 996.4 | 996.4 | 1,007 | 991 | 1.36M |
| September 12, 2025 | 1,012.5 | 992.2 | 992.2 | 1,012.5 | 992.2 | 1.38M |
| September 11, 2025 | 996.8 | 1,006.5 | 1,006.5 | 1,006.5 | 990.6 | 1.7M |
| September 10, 2025 | 1,009 | 993.2 | 993.2 | 1,017.41 | 993.2 | 1.56M |
| September 09, 2025 | 1,022 | 1,009 | 1,009 | 1,034 | 1,009 | 1.51M |
| September 08, 2025 | 1,012 | 1,018.5 | 1,018.5 | 1,023.5 | 1,010.3 | 1.36M |
| September 05, 2025 | 1,005.5 | 1,012 | 1,012 | 1,024 | 1,005.5 | 1.22M |
| September 04, 2025 | 1,025.5 | 1,011.5 | 1,011.5 | 1,036 | 1,009.5 | 1.45M |
| September 03, 2025 | 1,020 | 1,024.5 | 1,024.5 | 1,035 | 1,012.5 | 1.52M |
| September 02, 2025 | 1,033.5 | 1,019.5 | 1,019.5 | 1,036 | 1,019.5 | 1M |
| September 01, 2025 | 1,040 | 1,032.5 | 1,032.5 | 1,051 | 1,031.8 | 842,434 |
| August 29, 2025 | 1,055 | 1,041.5 | 1,041.5 | 1,058 | 1,041.5 | 1.05M |
| August 28, 2025 | 1,055.5 | 1,054.5 | 1,054.5 | 1,065 | 1,052.5 | 494,952 |
| August 27, 2025 | 1,066.5 | 1,057 | 1,057 | 1,078.5 | 1,051 | 849,907 |
| August 26, 2025 | 1,066.5 | 1,067.5 | 1,067.5 | 1,076 | 1,060 | 1.14M |
| August 22, 2025 | 1,057 | 1,073.5 | 1,073.5 | 1,080.5 | 1,057 | 566,879 |
| August 21, 2025 | 1,059 | 1,060 | 1,060 | 1,061 | 1,044.62 | 766,757 |
| August 20, 2025 | 1,071 | 1,076 | 1,055.82 | 1,081 | 1,065.5 | 686,007 |
| August 19, 2025 | 1,054.5 | 1,076 | 1,055.82 | 1,078.5 | 1,054 | 1.03M |
| August 18, 2025 | 1,068 | 1,053 | 1,053 | 1,072 | 1,050.22 | 460,726 |
| August 15, 2025 | 1,076.5 | 1,071 | 1,071 | 1,083 | 1,068.5 | 1.14M |
| August 14, 2025 | 1,065.5 | 1,066.5 | 1,066.5 | 1,070.5 | 1,060.5 | 1.09M |
| August 13, 2025 | 1,076 | 1,065 | 1,065 | 1,076.5 | 1,060 | 1.25M |
| August 12, 2025 | 1,058 | 1,074 | 1,074 | 1,074 | 1,052 | 3.23M |
| August 11, 2025 | 1,079.5 | 1,052 | 1,052 | 1,084.99 | 1,052 | 1.93M |
| August 08, 2025 | 1,062 | 1,079 | 1,079 | 1,079 | 1,057.5 | 1.05M |
| August 07, 2025 | 1,055.5 | 1,057.5 | 1,057.5 | 1,072 | 1,049.65 | 2.47M |
| August 06, 2025 | 1,062 | 1,059 | 1,059 | 1,081 | 1,054.5 | 957,833 |
| August 05, 2025 | 1,037 | 1,061.5 | 1,061.5 | 1,063 | 1,035 | 1.27M |
| August 04, 2025 | 1,040.5 | 1,036 | 1,036 | 1,052 | 1,029 | 1.61M |
| August 01, 2025 | 1,020.5 | 1,038.5 | 1,038.5 | 1,051.5 | 1,019.1 | 1.73M |
| July 31, 2025 | 1,123 | 1,027.5 | 1,027.5 | 1,129.5 | 1,027.5 | 4.83M |
| July 30, 2025 | 1,169.5 | 1,168.5 | 1,168.5 | 1,174.5 | 1,162 | 768,108 |
| July 29, 2025 | 1,183 | 1,168 | 1,168 | 1,192 | 1,168 | 856,543 |