532.40
-15.8(-2.88%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 534.6 | 532.4 | 532.4 | 543.6 | 527.6 | 23.62M |
October 16, 2025 | 545.8 | 548.2 | 548.2 | 548.8 | 540.58 | 13.21M |
October 15, 2025 | 551.2 | 546.2 | 546.2 | 553.6 | 545.6 | 18.33M |
October 14, 2025 | 540.4 | 547.2 | 547.2 | 547.2 | 537.2 | 11.52M |
October 13, 2025 | 542.8 | 544 | 544 | 548.2 | 540.8 | 17.03M |
October 10, 2025 | 543.2 | 541.6 | 541.6 | 547.72 | 539 | 14.24M |
October 09, 2025 | 547 | 543 | 543 | 553.6 | 543 | 15.09M |
October 08, 2025 | 539 | 550.2 | 550.2 | 554 | 539 | 13.85M |
October 07, 2025 | 544.2 | 538.6 | 538.6 | 545 | 538.6 | 8.56M |
October 06, 2025 | 546.4 | 546 | 546 | 548.8 | 538.2 | 17.16M |
October 03, 2025 | 531.6 | 548 | 548 | 551.78 | 531.6 | 20.97M |
October 02, 2025 | 529.6 | 527.8 | 527.8 | 535.6 | 527.4 | 26.68M |
October 01, 2025 | 522.4 | 526.8 | 526.8 | 530.2 | 518.8 | 11.12M |
September 30, 2025 | 519.8 | 521.6 | 521.6 | 523.4 | 515.4 | 16.93M |
September 29, 2025 | 520 | 519 | 519 | 526.2 | 517.4 | 28.47M |
September 26, 2025 | 507 | 520.4 | 520.4 | 521.2 | 504.6 | 22.27M |
September 25, 2025 | 510.2 | 505.2 | 505.2 | 516.57 | 505.2 | 18.39M |
September 24, 2025 | 514.6 | 515.8 | 515.8 | 517.6 | 506.4 | 15.94M |
September 23, 2025 | 518.6 | 515 | 515 | 519.4 | 512.8 | 19.95M |
September 22, 2025 | 512.8 | 512.6 | 512.6 | 513 | 504 | 33.59M |
September 19, 2025 | 529 | 512.6 | 512.6 | 529 | 506.4 | 77.59M |
September 18, 2025 | 527.2 | 525.8 | 525.8 | 528.6 | 520.2 | 14.01M |
September 17, 2025 | 526.4 | 525.2 | 525.2 | 527 | 519.6 | 14.48M |
September 16, 2025 | 539 | 524.4 | 524.4 | 539 | 523.2 | 26.51M |
September 15, 2025 | 534 | 537.8 | 537.8 | 537.8 | 531.2 | 13.51M |
September 12, 2025 | 527.4 | 529.2 | 529.2 | 530.6 | 525 | 12.33M |
September 11, 2025 | 524.2 | 526.2 | 526.2 | 527.4 | 521.4 | 7.05M |
September 10, 2025 | 526 | 522.2 | 522.2 | 526.2 | 518 | 11.74M |
September 09, 2025 | 519.2 | 522.2 | 522.2 | 523.4 | 513.8 | 14.19M |
September 08, 2025 | 508 | 512 | 512 | 514 | 507.8 | 10.71M |
September 05, 2025 | 511.2 | 506 | 506 | 515.03 | 505 | 22.38M |
September 04, 2025 | 510.2 | 518 | 518 | 519.2 | 509.8 | 12.94M |
September 03, 2025 | 508 | 510.4 | 510.4 | 511.2 | 500.2 | 26.38M |
September 02, 2025 | 518.8 | 506.8 | 506.8 | 519.2 | 502.4 | 24.16M |
September 01, 2025 | 515 | 517 | 517 | 518.6 | 513.2 | 14.48M |
August 29, 2025 | 527 | 510.6 | 510.6 | 527.6 | 505.2 | 30.17M |
August 28, 2025 | 545 | 536.6 | 536.6 | 545.8 | 533.6 | 16.81M |
August 27, 2025 | 560.8 | 544.4 | 544.4 | 563.4 | 541.2 | 17.82M |
August 26, 2025 | 558.4 | 558.6 | 558.6 | 562 | 549.98 | 34.42M |
August 22, 2025 | 564.2 | 562.4 | 562.4 | 565.6 | 559.6 | 8.44M |
August 21, 2025 | 555.4 | 562.8 | 562.8 | 563.4 | 553.8 | 17.55M |
August 20, 2025 | 545.6 | 553.8 | 553.8 | 555 | 544.8 | 13.99M |
August 19, 2025 | 550.6 | 547 | 547 | 553.6 | 547 | 8.38M |
August 18, 2025 | 542.8 | 547 | 547 | 549.8 | 541.4 | 15.36M |
August 15, 2025 | 556.6 | 544 | 544 | 558.2 | 542.2 | 22.11M |
August 14, 2025 | 542.8 | 553.4 | 553.4 | 555.4 | 542.2 | 21.18M |
August 13, 2025 | 539.8 | 542 | 542 | 552.85 | 536.8 | 23.71M |
August 12, 2025 | 534 | 536.6 | 536.6 | 539.2 | 532.6 | 13.1M |
August 11, 2025 | 525.2 | 533 | 533 | 533.2 | 520.4 | 13M |
August 08, 2025 | 516 | 522.8 | 522.8 | 522.8 | 514.6 | 16.99M |
August 07, 2025 | 517.6 | 515.2 | 515.2 | 520 | 511.6 | 27.45M |
August 06, 2025 | 527 | 525.6 | 525.6 | 527 | 521.2 | 20.16M |
August 05, 2025 | 530.6 | 522.8 | 522.8 | 530.6 | 520.4 | 7.83M |
August 04, 2025 | 516.2 | 527.8 | 527.8 | 528.8 | 515.6 | 18.69M |
August 01, 2025 | 524.2 | 511.6 | 511.6 | 526.4 | 505.4 | 17.95M |
July 31, 2025 | 532.4 | 527 | 527 | 535 | 526 | 13.66M |
July 30, 2025 | 526.4 | 530 | 530 | 530.03 | 522.6 | 11.2M |
July 29, 2025 | 514.8 | 525 | 525 | 527.8 | 513.2 | 16.44M |
July 28, 2025 | 524 | 514.6 | 514.6 | 524.6 | 512 | 17.87M |
July 25, 2025 | 510 | 519.2 | 519.2 | 520 | 501.6 | 23.15M |