1,505.58
+1.581(+0.11%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,500 | 1,490 | 1,490 | 1,502 | 1,471.45 | 40,562 |
October 16, 2025 | 1,500.51 | 1,500 | 1,500 | 1,508 | 1,492 | 47,648 |
October 15, 2025 | 1,510 | 1,510 | 1,510 | 1,520 | 1,492 | 33,395 |
October 14, 2025 | 1,499.79 | 1,502 | 1,502 | 1,518 | 1,476 | 36,710 |
October 13, 2025 | 1,476.4 | 1,492 | 1,492 | 1,510 | 1,476.4 | 40,829 |
October 10, 2025 | 1,480 | 1,476 | 1,476 | 1,500 | 1,473.22 | 111,477 |
October 09, 2025 | 1,480 | 1,480 | 1,480 | 1,510 | 1,480 | 43,423 |
October 08, 2025 | 1,484.48 | 1,508 | 1,508 | 1,512 | 1,479.49 | 68,229 |
October 07, 2025 | 1,508 | 1,490 | 1,490 | 1,508 | 1,486 | 28,190 |
October 06, 2025 | 1,496 | 1,496 | 1,496 | 1,506 | 1,483.66 | 65,143 |
October 03, 2025 | 1,515.5 | 1,498 | 1,498 | 1,540 | 1,496.4 | 162,154 |
October 02, 2025 | 1,550 | 1,516 | 1,516 | 1,550 | 1,516 | 154,264 |
October 01, 2025 | 1,510 | 1,526 | 1,526 | 1,550 | 1,482.65 | 43,966 |
September 30, 2025 | 1,501 | 1,490 | 1,490 | 1,518 | 1,484 | 84,009 |
September 29, 2025 | 1,485.34 | 1,510 | 1,510 | 1,510 | 1,482 | 36,312 |
September 26, 2025 | 1,460 | 1,486 | 1,486 | 1,504 | 1,442.5 | 59,545 |
September 25, 2025 | 1,438.55 | 1,450 | 1,450 | 1,456 | 1,434 | 189,944 |
September 24, 2025 | 1,446.4 | 1,440 | 1,440 | 1,450 | 1,426 | 52,290 |
September 23, 2025 | 1,432 | 1,434 | 1,434 | 1,448.63 | 1,428.99 | 70,587 |
September 22, 2025 | 1,426.37 | 1,434 | 1,434 | 1,437 | 1,424 | 29,229 |
September 19, 2025 | 1,424 | 1,434 | 1,434 | 1,448 | 1,424 | 126,111 |
September 18, 2025 | 1,428 | 1,434 | 1,434 | 1,446 | 1,426 | 41,582 |
September 17, 2025 | 1,434 | 1,436 | 1,436 | 1,450 | 1,424 | 54,957 |
September 16, 2025 | 1,429.06 | 1,430 | 1,430 | 1,438 | 1,426.24 | 20,575 |
September 15, 2025 | 1,432 | 1,438 | 1,438 | 1,438 | 1,424 | 26,357 |
September 12, 2025 | 1,437 | 1,432 | 1,432 | 1,440 | 1,427.46 | 37,859 |
September 11, 2025 | 1,436.96 | 1,440 | 1,440 | 1,441.93 | 1,434 | 50,252 |
September 10, 2025 | 1,460 | 1,440 | 1,440 | 1,460 | 1,433.5 | 70,794 |
September 09, 2025 | 1,446.36 | 1,454 | 1,454 | 1,458 | 1,440 | 60,167 |
September 08, 2025 | 1,437.96 | 1,448 | 1,448 | 1,466 | 1,430 | 44,745 |
September 05, 2025 | 1,438 | 1,440 | 1,440 | 1,440 | 1,425.5 | 41,901 |
September 04, 2025 | 1,397.75 | 1,436 | 1,436 | 1,436 | 1,397.75 | 42,870 |
September 03, 2025 | 1,382 | 1,392 | 1,392 | 1,403.46 | 1,382 | 33,944 |
September 02, 2025 | 1,399.86 | 1,390 | 1,390 | 1,400 | 1,384 | 56,162 |
September 01, 2025 | 1,393.84 | 1,402 | 1,402 | 1,402 | 1,386 | 148,389 |
August 29, 2025 | 1,383 | 1,400 | 1,400 | 1,414 | 1,383 | 44,219 |
August 28, 2025 | 1,382 | 1,390 | 1,390 | 1,398 | 1,370 | 21,936 |
August 27, 2025 | 1,420 | 1,380 | 1,380 | 1,420 | 1,368 | 50,324 |
August 26, 2025 | 1,404.6 | 1,400 | 1,400 | 1,430 | 1,400 | 36,746 |
August 22, 2025 | 1,450 | 1,426 | 1,426 | 1,450 | 1,413.1 | 20,763 |
August 21, 2025 | 1,430 | 1,414 | 1,414 | 1,430 | 1,410 | 31,347 |
August 20, 2025 | 1,425.51 | 1,424 | 1,424 | 1,442.11 | 1,412 | 34,714 |
August 19, 2025 | 1,434 | 1,432 | 1,432 | 1,440 | 1,426 | 59,820 |
August 18, 2025 | 1,414 | 1,410 | 1,410 | 1,458 | 1,410 | 18,257 |
August 15, 2025 | 1,427.4 | 1,416 | 1,416 | 1,458 | 1,414 | 170,969 |
August 14, 2025 | 1,425.31 | 1,434 | 1,434 | 1,460 | 1,425.31 | 23,368 |
August 13, 2025 | 1,450 | 1,430 | 1,430 | 1,451.9 | 1,423.22 | 238,135 |
August 12, 2025 | 1,446.6 | 1,446 | 1,446 | 1,452 | 1,441.81 | 30,688 |
August 11, 2025 | 1,454 | 1,450 | 1,450 | 1,460 | 1,446 | 43,899 |
August 08, 2025 | 1,468 | 1,444 | 1,444 | 1,476 | 1,440 | 64,247 |
August 07, 2025 | 1,460 | 1,452 | 1,452 | 1,476 | 1,442 | 97,734 |
August 06, 2025 | 1,453.86 | 1,466 | 1,466 | 1,476 | 1,440 | 22,422 |
August 05, 2025 | 1,453.2 | 1,460 | 1,460 | 1,474.54 | 1,453 | 23,211 |
August 04, 2025 | 1,454 | 1,470 | 1,470 | 1,470 | 1,433.21 | 32,453 |
August 01, 2025 | 1,420 | 1,444 | 1,444 | 1,454 | 1,420 | 29,774 |
July 31, 2025 | 1,432.56 | 1,450 | 1,450 | 1,450 | 1,432.08 | 37,338 |
July 30, 2025 | 1,495.5 | 1,440 | 1,440 | 1,528 | 1,440 | 103,088 |
July 29, 2025 | 1,540 | 1,480 | 1,480 | 1,540 | 1,480 | 21,267 |
July 28, 2025 | 1,542 | 1,514 | 1,514 | 1,542 | 1,514 | 69,306 |
July 25, 2025 | 1,535.86 | 1,528 | 1,528 | 1,542 | 1,519.1 | 16,578 |