1,818.00
-16(-0.87%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,840 | 1,818 | 1,818 | 1,848 | 1,796 | 119,448 |
October 16, 2025 | 1,822 | 1,834 | 1,834 | 1,844 | 1,816 | 99,914 |
October 15, 2025 | 1,750 | 1,818 | 1,818 | 1,818 | 1,750 | 139,847 |
October 14, 2025 | 1,830 | 1,782 | 1,782 | 1,830 | 1,778 | 218,281 |
October 13, 2025 | 1,906 | 1,830 | 1,830 | 1,946 | 1,682 | 909,241 |
October 10, 2025 | 2,025 | 1,980 | 1,980 | 2,035 | 1,980 | 644,958 |
October 09, 2025 | 2,040 | 2,015 | 2,015 | 2,052.61 | 2,005 | 249,368 |
October 08, 2025 | 2,004.84 | 2,040 | 2,040 | 2,045 | 1,976 | 140,143 |
October 07, 2025 | 1,978.52 | 1,990 | 1,990 | 2,010 | 1,962 | 79,487 |
October 06, 2025 | 2,000 | 1,976 | 1,976 | 2,030 | 1,958 | 92,338 |
October 03, 2025 | 1,988 | 2,010 | 2,010 | 2,020 | 1,958 | 98,669 |
October 02, 2025 | 1,978 | 1,958 | 1,958 | 1,978 | 1,892 | 433,003 |
October 01, 2025 | 1,860 | 1,894 | 1,894 | 1,894 | 1,834 | 134,721 |
September 30, 2025 | 1,866 | 1,848 | 1,848 | 1,881.98 | 1,834 | 158,336 |
September 29, 2025 | 1,927.1 | 1,868 | 1,868 | 1,927.1 | 1,830 | 77,404 |
September 26, 2025 | 1,890 | 1,864 | 1,864 | 1,902 | 1,806 | 87,478 |
September 25, 2025 | 1,894 | 1,894 | 1,894 | 1,920 | 1,884 | 99,002 |
September 24, 2025 | 1,924 | 1,904 | 1,904 | 1,942 | 1,894 | 90,345 |
September 23, 2025 | 1,896 | 1,922 | 1,922 | 1,931.56 | 1,896 | 152,310 |
September 22, 2025 | 1,980 | 1,902 | 1,902 | 1,980 | 1,884 | 85,085 |
September 19, 2025 | 1,850.75 | 1,894 | 1,894 | 1,898 | 1,816 | 223,133 |
September 18, 2025 | 1,834 | 1,842 | 1,842 | 1,858 | 1,810 | 195,973 |
September 17, 2025 | 1,782 | 1,810 | 1,810 | 1,820 | 1,780 | 92,492 |
September 16, 2025 | 1,831.6 | 1,804 | 1,804 | 1,840 | 1,788 | 259,018 |
September 15, 2025 | 1,820 | 1,830 | 1,830 | 1,854 | 1,818 | 103,232 |
September 12, 2025 | 1,852.62 | 1,822 | 1,822 | 1,852.62 | 1,802 | 62,701 |
September 11, 2025 | 1,860 | 1,852 | 1,852 | 1,860 | 1,813.6 | 78,887 |
September 10, 2025 | 1,798 | 1,826 | 1,826 | 1,840 | 1,798 | 299,266 |
September 09, 2025 | 1,916 | 1,824 | 1,824 | 1,916 | 1,816 | 41,502 |
September 08, 2025 | 1,838 | 1,830 | 1,830 | 1,862 | 1,824 | 51,465 |
September 05, 2025 | 1,852 | 1,834 | 1,834 | 1,852 | 1,778 | 79,154 |
September 04, 2025 | 1,794 | 1,770 | 1,770 | 1,834 | 1,764 | 80,365 |
September 03, 2025 | 1,770 | 1,792 | 1,792 | 1,826 | 1,766 | 72,086 |
September 02, 2025 | 1,898 | 1,766 | 1,766 | 1,898 | 1,766 | 81,583 |
September 01, 2025 | 1,920 | 1,812 | 1,812 | 1,920 | 1,812 | 72,217 |
August 29, 2025 | 1,840 | 1,842 | 1,842 | 1,862 | 1,816 | 74,198 |
August 28, 2025 | 1,776 | 1,834 | 1,834 | 1,840 | 1,776 | 52,981 |
August 27, 2025 | 1,830 | 1,810 | 1,810 | 1,850 | 1,810 | 64,964 |
August 26, 2025 | 1,950 | 1,832 | 1,832 | 1,950 | 1,820 | 130,901 |
August 22, 2025 | 1,928 | 1,872 | 1,872 | 1,928 | 1,836 | 67,267 |
August 21, 2025 | 1,818 | 1,842 | 1,842 | 1,854 | 1,818 | 54,678 |
August 20, 2025 | 1,828 | 1,830 | 1,830 | 1,878.26 | 1,820 | 48,890 |
August 19, 2025 | 1,840 | 1,840 | 1,840 | 1,840 | 1,812 | 57,955 |
August 18, 2025 | 1,800 | 1,820 | 1,820 | 1,866 | 1,800 | 66,565 |
August 15, 2025 | 1,838 | 1,812 | 1,812 | 1,918 | 1,812 | 59,774 |
August 14, 2025 | 1,880 | 1,832 | 1,832 | 1,880 | 1,826 | 63,710 |
August 13, 2025 | 1,844.57 | 1,838 | 1,838 | 1,858 | 1,806 | 96,027 |
August 12, 2025 | 1,824 | 1,834 | 1,834 | 1,892 | 1,812 | 80,269 |
August 11, 2025 | 1,922 | 1,812 | 1,812 | 1,922 | 1,812 | 156,278 |
August 08, 2025 | 1,809.24 | 1,838 | 1,838 | 1,844 | 1,802 | 166,971 |
August 07, 2025 | 1,750 | 1,810 | 1,810 | 1,830 | 1,750 | 126,783 |
August 06, 2025 | 1,800 | 1,772 | 1,772 | 1,800 | 1,761.76 | 157,382 |
August 05, 2025 | 1,864 | 1,794 | 1,794 | 1,864 | 1,780 | 229,377 |
August 04, 2025 | 1,872 | 1,782 | 1,782 | 1,872 | 1,782 | 302,860 |
August 01, 2025 | 1,772.03 | 1,788 | 1,788 | 1,826 | 1,772.03 | 97,762 |
July 31, 2025 | 1,750 | 1,816 | 1,816 | 1,840 | 1,750 | 157,076 |
July 30, 2025 | 1,868 | 1,834 | 1,834 | 1,886 | 1,828 | 134,885 |
July 29, 2025 | 1,952 | 1,866 | 1,866 | 1,952 | 1,864 | 322,925 |
July 28, 2025 | 1,990 | 1,868 | 1,868 | 1,990 | 1,860 | 127,918 |
July 25, 2025 | 1,994 | 1,908 | 1,908 | 1,994 | 1,880 | 82,818 |