1,189.20
-8.9(-0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,167.89 | 1,189.2 | 1,189.2 | 1,191.4 | 1,167.89 | 3,134 |
| October 16, 2025 | 1,209.6 | 1,198.1 | 1,198.1 | 1,209.6 | 1,198.1 | 5,340 |
| October 15, 2025 | 1,216.2 | 1,214.6 | 1,214.6 | 1,251.2 | 1,207.4 | 2,234 |
| October 14, 2025 | 1,213.6 | 1,210.8 | 1,210.8 | 1,214.4 | 1,204.23 | 2,224 |
| October 13, 2025 | 1,229 | 1,217.3 | 1,217.3 | 1,229.2 | 1,213.05 | 1,724 |
| October 10, 2025 | 1,232 | 1,229.9 | 1,229.9 | 1,247.2 | 1,229.9 | 2,216 |
| October 09, 2025 | 1,263.2 | 1,252.1 | 1,252.1 | 1,265.4 | 1,249.33 | 772 |
| October 08, 2025 | 1,256.4 | 1,252.7 | 1,252.7 | 1,258.23 | 1,244.33 | 1,493 |
| October 07, 2025 | 1,260.2 | 1,250.5 | 1,250.5 | 1,264.34 | 1,250.5 | 9,371 |
| October 06, 2025 | 1,277.6 | 1,258.5 | 1,258.5 | 1,277.6 | 1,257.62 | 1,783 |
| October 03, 2025 | 1,263 | 1,259.1 | 1,259.1 | 1,263.4 | 1,256.2 | 216 |
| October 02, 2025 | 1,263 | 1,265.6 | 1,265.6 | 1,271.99 | 1,257 | 2,942 |
| October 01, 2025 | 1,262.65 | 1,257.8 | 1,257.8 | 1,266 | 1,252.49 | 1,323 |
| September 30, 2025 | 1,262.8 | 1,263.3 | 1,263.3 | 1,271.2 | 1,261.59 | 824 |
| September 29, 2025 | 1,270.4 | 1,263.5 | 1,263.5 | 1,284.2 | 1,261.53 | 6,883 |
| September 26, 2025 | 1,285.4 | 1,284.2 | 1,284.2 | 1,293.4 | 1,276.2 | 1,779 |
| September 25, 2025 | 1,271.6 | 1,276.6 | 1,276.6 | 1,282.4 | 1,271.6 | 3,048 |
| September 24, 2025 | 1,248.91 | 1,271.2 | 1,271.2 | 1,276.4 | 1,248.91 | 587 |
| September 23, 2025 | 1,220.24 | 1,250.9 | 1,250.9 | 1,250.9 | 1,220.24 | 3,874 |
| September 22, 2025 | 1,250 | 1,234.1 | 1,234.1 | 1,250 | 1,223.8 | 2,988 |
| September 19, 2025 | 1,243.19 | 1,233.8 | 1,233.8 | 1,251 | 1,233.8 | 3,773 |
| September 18, 2025 | 1,230.8 | 1,236.1 | 1,236.1 | 1,236.7 | 1,230 | 134 |
| September 17, 2025 | 1,217.8 | 1,219.2 | 1,219.2 | 1,219.2 | 1,208.4 | 2,266 |
| September 16, 2025 | 1,207.2 | 1,206 | 1,206 | 1,215.81 | 1,206 | 5,934 |
| September 15, 2025 | 1,222.4 | 1,218.8 | 1,218.8 | 1,232 | 1,216.76 | 1,992 |
| September 12, 2025 | 1,221.95 | 1,231.7 | 1,231.7 | 1,231.7 | 1,218.2 | 176 |
| September 11, 2025 | 1,223 | 1,217 | 1,217 | 1,223 | 1,211.45 | 3,083 |
| September 10, 2025 | 1,221 | 1,219.6 | 1,209.1 | 1,231.4 | 1,212.4 | 764 |
| September 09, 2025 | 1,214.4 | 1,219.1 | 1,208.61 | 1,220 | 1,209.13 | 1,158 |
| September 08, 2025 | 1,225.4 | 1,206.2 | 1,195.82 | 1,225.4 | 1,203.68 | 1,427 |
| September 05, 2025 | 1,234.6 | 1,200.5 | 1,200.5 | 1,234.6 | 1,199.4 | 11,843 |
| September 04, 2025 | 1,225.95 | 1,229.4 | 1,229.4 | 1,241 | 1,225.95 | 234 |
| September 03, 2025 | 1,234.4 | 1,226.9 | 1,226.9 | 1,234.4 | 1,226.9 | 765 |
| September 02, 2025 | 1,229.6 | 1,237.6 | 1,237.6 | 1,243.99 | 1,229.6 | 6,926 |
| September 01, 2025 | 1,235.6 | 1,231.7 | 1,231.7 | 1,236.8 | 1,229.29 | 492 |
| August 29, 2025 | 1,225.13 | 1,231.9 | 1,231.9 | 1,238.6 | 1,225.13 | 755 |
| August 28, 2025 | 1,220.6 | 1,221.5 | 1,221.5 | 1,230 | 1,214.68 | 258 |
| August 27, 2025 | 1,223 | 1,224 | 1,224 | 1,229.4 | 1,218.6 | 35 |
| August 26, 2025 | 1,228.15 | 1,210.2 | 1,210.2 | 1,228.15 | 1,200 | 2,812 |
| August 22, 2025 | 1,224.2 | 1,223.2 | 1,223.2 | 1,252.62 | 1,223.2 | 1,116 |
| August 21, 2025 | 1,226.6 | 1,226.3 | 1,226.3 | 1,229.2 | 1,214.8 | 6,604 |
| August 20, 2025 | 1,218.8 | 1,212.4 | 1,212.4 | 1,218.8 | 1,202 | 786 |
| August 19, 2025 | 1,193.3 | 1,198.9 | 1,198.9 | 1,204.4 | 1,193.3 | 4,491 |
| August 18, 2025 | 1,211 | 1,197.4 | 1,197.4 | 1,211 | 1,196.4 | 1,892 |
| August 15, 2025 | 1,219.6 | 1,208.4 | 1,208.4 | 1,224.8 | 1,206.67 | 10,119 |
| August 14, 2025 | 1,220.8 | 1,213.7 | 1,213.7 | 1,220.8 | 1,208.96 | 1,054 |
| August 13, 2025 | 1,212.4 | 1,200.3 | 1,200.3 | 1,213 | 1,196.8 | 199 |
| August 12, 2025 | 1,222.8 | 1,199.8 | 1,199.8 | 1,226.8 | 1,199.8 | 57 |
| August 11, 2025 | 1,215.6 | 1,219.6 | 1,219.6 | 1,234 | 1,209.21 | 3,257 |
| August 08, 2025 | 1,227.16 | 1,213 | 1,213 | 1,231 | 1,213 | 5,610 |
| August 07, 2025 | 1,224.4 | 1,223.9 | 1,223.9 | 1,235.4 | 1,223.9 | 396 |
| August 06, 2025 | 1,236.88 | 1,233.3 | 1,233.3 | 1,263.8 | 1,227.42 | 641 |
| August 05, 2025 | 1,269 | 1,227.7 | 1,227.7 | 1,269 | 1,227.7 | 9,672 |
| August 04, 2025 | 1,263.4 | 1,257.5 | 1,257.5 | 1,263.4 | 1,244.8 | 15,244 |
| August 01, 2025 | 1,248 | 1,243.1 | 1,243.1 | 1,278.2 | 1,236.21 | 310 |
| July 31, 2025 | 1,235.2 | 1,249.1 | 1,249.1 | 1,266.6 | 1,231.6 | 8,509 |
| July 30, 2025 | 1,243.4 | 1,233.3 | 1,233.3 | 1,272 | 1,230.03 | 557 |
| July 29, 2025 | 1,216.33 | 1,230 | 1,230 | 1,232.95 | 1,210.6 | 11,224 |
| July 28, 2025 | 1,218 | 1,207.7 | 1,207.7 | 1,222.4 | 1,203.8 | 13,541 |
| July 25, 2025 | 1,222 | 1,208.9 | 1,208.9 | 1,222 | 1,208.8 | 462 |