1,120.00
-15(-1.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,125 | 1,120 | 1,120 | 1,140 | 1,115 | 37,890 |
| October 16, 2025 | 1,135 | 1,135 | 1,135 | 1,145.6 | 1,135 | 22,618 |
| October 15, 2025 | 1,130.41 | 1,135 | 1,135 | 1,150 | 1,130 | 44,143 |
| October 14, 2025 | 1,127.58 | 1,135 | 1,135 | 1,140 | 1,121.72 | 30,917 |
| October 13, 2025 | 1,133.4 | 1,125 | 1,125 | 1,135 | 1,120 | 34,678 |
| October 10, 2025 | 1,154.61 | 1,130 | 1,130 | 1,154.61 | 1,130 | 26,709 |
| October 09, 2025 | 1,152 | 1,140 | 1,140 | 1,153.96 | 1,140 | 20,477 |
| October 08, 2025 | 1,149.4 | 1,140 | 1,140 | 1,149.4 | 1,130 | 92,261 |
| October 07, 2025 | 1,150 | 1,145 | 1,145 | 1,160 | 1,141.6 | 31,773 |
| October 06, 2025 | 1,160 | 1,145 | 1,145 | 1,165 | 1,135.5 | 35,651 |
| October 03, 2025 | 1,145 | 1,145 | 1,145 | 1,155 | 1,140 | 71,294 |
| October 02, 2025 | 1,145 | 1,135 | 1,135 | 1,150 | 1,130 | 8,126 |
| October 01, 2025 | 1,145 | 1,135 | 1,135 | 1,145 | 1,134.89 | 8,122 |
| September 30, 2025 | 1,125 | 1,140 | 1,140 | 1,150 | 1,120 | 51,272 |
| September 29, 2025 | 1,155 | 1,120 | 1,120 | 1,155 | 1,120 | 114,294 |
| September 26, 2025 | 1,140 | 1,135 | 1,135 | 1,155 | 1,135 | 47,730 |
| September 25, 2025 | 1,156.75 | 1,135 | 1,135 | 1,160 | 1,135 | 55,903 |
| September 24, 2025 | 1,143.31 | 1,145 | 1,145 | 1,160 | 1,125 | 157,909 |
| September 23, 2025 | 1,180 | 1,145 | 1,145 | 1,198.09 | 1,145 | 567,584 |
| September 22, 2025 | 1,187.6 | 1,180 | 1,180 | 1,220 | 1,170 | 31,523 |
| September 19, 2025 | 1,205 | 1,190 | 1,190 | 1,215 | 1,190 | 431,990 |
| September 18, 2025 | 1,215 | 1,205 | 1,205 | 1,215 | 1,205 | 30,978 |
| September 17, 2025 | 1,225 | 1,215 | 1,215 | 1,225 | 1,201 | 31,546 |
| September 16, 2025 | 1,210 | 1,220 | 1,220 | 1,225 | 1,201.5 | 32,121 |
| September 15, 2025 | 1,210 | 1,215 | 1,215 | 1,220 | 1,202.33 | 76,531 |
| September 12, 2025 | 1,220 | 1,215 | 1,215 | 1,225 | 1,208.75 | 25,746 |
| September 11, 2025 | 1,197.18 | 1,225 | 1,225 | 1,225 | 1,197.18 | 22,146 |
| September 10, 2025 | 1,203 | 1,220 | 1,220 | 1,220 | 1,191.2 | 123,837 |
| September 09, 2025 | 1,205 | 1,220 | 1,220 | 1,240 | 1,205 | 13,275 |
| September 08, 2025 | 1,208.75 | 1,235 | 1,235 | 1,235 | 1,205 | 30,224 |
| September 05, 2025 | 1,190 | 1,215 | 1,215 | 1,240 | 1,190 | 49,305 |
| September 04, 2025 | 1,220 | 1,225 | 1,225 | 1,225 | 1,204.95 | 40,028 |
| September 03, 2025 | 1,195.08 | 1,220 | 1,220 | 1,225 | 1,195.08 | 46,759 |
| September 02, 2025 | 1,210 | 1,210 | 1,210 | 1,215 | 1,190 | 146,391 |
| September 01, 2025 | 1,210 | 1,220 | 1,220 | 1,225 | 1,200 | 51,106 |
| August 29, 2025 | 1,210 | 1,210 | 1,210 | 1,230 | 1,200 | 45,826 |
| August 28, 2025 | 1,215 | 1,210 | 1,210 | 1,215 | 1,200 | 39,855 |
| August 27, 2025 | 1,210 | 1,200 | 1,200 | 1,230 | 1,200 | 39,998 |
| August 26, 2025 | 1,220 | 1,205 | 1,205 | 1,230 | 1,190 | 50,310 |
| August 22, 2025 | 1,220 | 1,220 | 1,220 | 1,220 | 1,200 | 15,274 |
| August 21, 2025 | 1,210 | 1,205 | 1,205 | 1,220 | 1,205 | 59,050 |
| August 20, 2025 | 1,190 | 1,215 | 1,215 | 1,230 | 1,190 | 113,911 |
| August 19, 2025 | 1,170 | 1,200 | 1,200 | 1,210 | 1,168.4 | 44,394 |
| August 18, 2025 | 1,170 | 1,170 | 1,170 | 1,180 | 1,160 | 32,378 |
| August 15, 2025 | 1,135 | 1,175 | 1,175 | 1,190 | 1,135 | 57,116 |
| August 14, 2025 | 1,150 | 1,140 | 1,140 | 1,150 | 1,135 | 16,092 |
| August 13, 2025 | 1,135 | 1,140 | 1,140 | 1,150 | 1,115 | 66,804 |
| August 12, 2025 | 1,105 | 1,130 | 1,130 | 1,130 | 1,100 | 93,286 |
| August 11, 2025 | 1,100 | 1,110 | 1,110 | 1,135 | 1,100 | 298,799 |
| August 08, 2025 | 1,110 | 1,105 | 1,105 | 1,130 | 1,090 | 83,678 |
| August 07, 2025 | 1,135 | 1,105 | 1,105 | 1,135 | 1,105 | 50,617 |
| August 06, 2025 | 1,120 | 1,125 | 1,125 | 1,135 | 1,109.75 | 120,054 |
| August 05, 2025 | 1,135 | 1,130 | 1,130 | 1,150 | 1,119.84 | 147,258 |
| August 04, 2025 | 1,150 | 1,145 | 1,145 | 1,150 | 1,130 | 39,747 |
| August 01, 2025 | 1,170 | 1,140 | 1,140 | 1,180 | 1,140 | 60,764 |
| July 31, 2025 | 1,180 | 1,185 | 1,185 | 1,200 | 1,174.2 | 27,992 |
| July 30, 2025 | 1,183.41 | 1,170 | 1,170 | 1,205 | 1,165 | 96,838 |
| July 29, 2025 | 1,250 | 1,185 | 1,185 | 1,275 | 1,185 | 85,330 |
| July 28, 2025 | 1,400 | 1,255 | 1,255 | 1,406.47 | 1,224.7 | 274,960 |
| July 25, 2025 | 1,469.97 | 1,460 | 1,460 | 1,470 | 1,415 | 34,914 |