1,179.00
+27(+2.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 1,152.5 | 1,179 | 1,179 | 1,179 | 1,147.5 | 1.23M |
| October 20, 2025 | 1,173 | 1,152 | 1,152 | 1,174.5 | 1,143.5 | 1.36M |
| October 17, 2025 | 1,182.5 | 1,173.5 | 1,173.5 | 1,183 | 1,159.44 | 853,032 |
| October 16, 2025 | 1,175 | 1,190 | 1,190 | 1,190 | 1,164.95 | 1.28M |
| October 15, 2025 | 1,212 | 1,187.5 | 1,187.5 | 1,217 | 1,187.5 | 1.29M |
| October 14, 2025 | 1,167.5 | 1,199 | 1,199 | 1,208.61 | 1,167 | 2.11M |
| October 13, 2025 | 1,134.5 | 1,169 | 1,169 | 1,169 | 1,134 | 1.24M |
| October 10, 2025 | 1,143.5 | 1,133.5 | 1,133.5 | 1,157 | 1,127 | 1.06M |
| October 09, 2025 | 1,150 | 1,141.5 | 1,141.5 | 1,154 | 1,138.5 | 1.26M |
| October 08, 2025 | 1,140 | 1,151.5 | 1,151.5 | 1,154 | 1,126 | 1.36M |
| October 07, 2025 | 1,149 | 1,142.5 | 1,142.5 | 1,154.5 | 1,133.9 | 1.09M |
| October 06, 2025 | 1,150 | 1,149.5 | 1,149.5 | 1,163 | 1,144 | 722,308 |
| October 03, 2025 | 1,156 | 1,164 | 1,164 | 1,167.5 | 1,145.5 | 1.45M |
| October 02, 2025 | 1,168 | 1,154.5 | 1,154.5 | 1,174 | 1,140 | 1.94M |
| October 01, 2025 | 1,150.5 | 1,162 | 1,162 | 1,167.5 | 1,140 | 1.04M |
| September 30, 2025 | 1,146 | 1,159 | 1,159 | 1,163 | 1,136 | 1.25M |
| September 29, 2025 | 1,127 | 1,144.5 | 1,144.5 | 1,144.5 | 1,123 | 1.14M |
| September 26, 2025 | 1,113.5 | 1,119 | 1,119 | 1,127 | 1,107.5 | 724,406 |
| September 25, 2025 | 1,122 | 1,112.5 | 1,112.5 | 1,128.5 | 1,107 | 573,186 |
| September 24, 2025 | 1,106 | 1,126.5 | 1,126.5 | 1,132.93 | 1,103 | 606,263 |
| September 23, 2025 | 1,104 | 1,111.5 | 1,111.5 | 1,137 | 1,104 | 1.77M |
| September 22, 2025 | 1,107.5 | 1,101 | 1,101 | 1,118 | 1,100 | 712,675 |
| September 19, 2025 | 1,119 | 1,108.5 | 1,108.5 | 1,121.5 | 1,099 | 2.28M |
| September 18, 2025 | 1,112 | 1,117.5 | 1,117.5 | 1,129.5 | 1,105.37 | 1.02M |
| September 17, 2025 | 1,101.5 | 1,112 | 1,112 | 1,119 | 1,095 | 775,504 |
| September 16, 2025 | 1,101 | 1,092.5 | 1,092.5 | 1,109.5 | 1,091 | 963,473 |
| September 15, 2025 | 1,092 | 1,092 | 1,092 | 1,113.5 | 1,086 | 952,977 |
| September 12, 2025 | 1,092 | 1,088 | 1,088 | 1,095.5 | 1,076.5 | 690,941 |
| September 11, 2025 | 1,072.5 | 1,089 | 1,089 | 1,091.5 | 1,062 | 808,452 |
| September 10, 2025 | 1,087.5 | 1,075.5 | 1,075.5 | 1,091 | 1,067.5 | 1.45M |
| September 09, 2025 | 1,105.5 | 1,087.5 | 1,087.5 | 1,110 | 1,085 | 565,892 |
| September 08, 2025 | 1,103.5 | 1,100 | 1,100 | 1,110.5 | 1,095.5 | 1.54M |
| September 05, 2025 | 1,077 | 1,100 | 1,100 | 1,101.5 | 1,070 | 887,159 |
| September 04, 2025 | 1,061.5 | 1,070 | 1,070 | 1,081 | 1,057.86 | 904,372 |
| September 03, 2025 | 1,044 | 1,061.5 | 1,061.5 | 1,065.5 | 1,033 | 1.01M |
| September 02, 2025 | 1,071.5 | 1,037.5 | 1,037.5 | 1,073.5 | 1,030.5 | 1.43M |
| September 01, 2025 | 1,061 | 1,073.5 | 1,073.5 | 1,079.5 | 1,060 | 1.1M |
| August 29, 2025 | 1,080 | 1,063 | 1,063 | 1,084 | 1,063 | 1.45M |
| August 28, 2025 | 1,092.5 | 1,082.5 | 1,082.5 | 1,099.5 | 1,078.5 | 976,631 |
| August 27, 2025 | 1,105 | 1,093.5 | 1,093.5 | 1,114.5 | 1,093.5 | 619,290 |
| August 26, 2025 | 1,141.5 | 1,105 | 1,105 | 1,149 | 1,105 | 1.36M |
| August 22, 2025 | 1,099.5 | 1,128.5 | 1,128.5 | 1,134.5 | 1,097.5 | 1.27M |
| August 21, 2025 | 1,126.5 | 1,103 | 1,103 | 1,126.5 | 1,102 | 915,438 |
| August 20, 2025 | 1,125 | 1,123.5 | 1,123.5 | 1,127.5 | 1,113.75 | 1.06M |
| August 19, 2025 | 1,096 | 1,130 | 1,130 | 1,136.5 | 1,095.5 | 1.37M |
| August 18, 2025 | 1,099 | 1,096 | 1,096 | 1,113.5 | 1,091.8 | 2.54M |
| August 15, 2025 | 1,108 | 1,093.5 | 1,093.5 | 1,117.5 | 1,088.5 | 1.23M |
| August 14, 2025 | 1,125 | 1,100.5 | 1,100.5 | 1,128 | 1,091.5 | 1.43M |
| August 13, 2025 | 1,127.5 | 1,129 | 1,129 | 1,134.5 | 1,093 | 3.33M |
| August 12, 2025 | 1,137 | 1,135.5 | 1,135.5 | 1,156.5 | 1,133.5 | 1.43M |
| August 11, 2025 | 1,145 | 1,131.5 | 1,131.5 | 1,150 | 1,131.5 | 615,692 |
| August 08, 2025 | 1,146 | 1,143 | 1,143 | 1,155 | 1,141 | 1.11M |
| August 07, 2025 | 1,164.5 | 1,142.5 | 1,142.5 | 1,164.5 | 1,140 | 1.36M |
| August 06, 2025 | 1,167.5 | 1,158.5 | 1,158.5 | 1,170 | 1,154.4 | 1.39M |
| August 05, 2025 | 1,153 | 1,162 | 1,162 | 1,166.5 | 1,151 | 688,565 |
| August 04, 2025 | 1,151 | 1,152 | 1,152 | 1,161.88 | 1,149 | 731,329 |
| August 01, 2025 | 1,133.5 | 1,152 | 1,152 | 1,153 | 1,133 | 960,329 |
| July 31, 2025 | 1,142 | 1,145 | 1,145 | 1,152.5 | 1,139 | 824,092 |
| July 30, 2025 | 1,154.5 | 1,145 | 1,145 | 1,159 | 1,132.5 | 1.45M |
| July 29, 2025 | 1,168 | 1,159.5 | 1,159.5 | 1,173.5 | 1,158 | 572,920 |