1,130.00
+5(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,141.4 | 1,130 | 1,130 | 1,141.4 | 1,125 | 21,660 |
| November 06, 2025 | 1,120 | 1,125 | 1,125 | 1,150 | 1,120 | 41,065 |
| November 05, 2025 | 1,125 | 1,125 | 1,125 | 1,145 | 1,124.91 | 24,570 |
| November 04, 2025 | 1,120 | 1,120 | 1,120 | 1,165 | 1,119.91 | 30,080 |
| November 03, 2025 | 1,155 | 1,145 | 1,145 | 1,160 | 1,135 | 22,374 |
| October 31, 2025 | 1,125 | 1,140 | 1,140 | 1,175 | 1,125 | 52,885 |
| October 30, 2025 | 1,125 | 1,130 | 1,130 | 1,150 | 1,125 | 38,246 |
| October 29, 2025 | 1,147.4 | 1,130 | 1,130 | 1,154.9 | 1,130 | 17,034 |
| October 28, 2025 | 1,139.4 | 1,140 | 1,140 | 1,152.58 | 1,125 | 33,945 |
| October 27, 2025 | 1,120 | 1,140 | 1,140 | 1,148.2 | 1,120 | 32,209 |
| October 24, 2025 | 1,145.9 | 1,130 | 1,130 | 1,145.9 | 1,120 | 7,729 |
| October 23, 2025 | 1,132.31 | 1,135 | 1,135 | 1,150 | 1,120 | 19,111 |
| October 22, 2025 | 1,136.31 | 1,135 | 1,135 | 1,144.94 | 1,125 | 37,173 |
| October 21, 2025 | 1,145 | 1,130 | 1,130 | 1,145 | 1,125 | 28,121 |
| October 20, 2025 | 1,120.35 | 1,125 | 1,125 | 1,135 | 1,120 | 8,563 |
| 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 |