1,427.90
-12.9(-0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,423.8 | 1,427.9 | 1,427.9 | 1,433.37 | 1,413.2 | 1,782 |
| October 16, 2025 | 1,450.6 | 1,440.8 | 1,440.8 | 1,450.6 | 1,433.85 | 903 |
| October 15, 2025 | 1,452.41 | 1,442.4 | 1,442.4 | 1,458.2 | 1,437 | 1,584 |
| October 14, 2025 | 1,437.08 | 1,442.6 | 1,442.6 | 1,448.2 | 1,432.4 | 8,324 |
| October 13, 2025 | 1,450.8 | 1,442.1 | 1,442.1 | 1,450.8 | 1,429.4 | 13,490 |
| October 10, 2025 | 1,438.4 | 1,434.7 | 1,434.7 | 1,459.8 | 1,427.2 | 6,401 |
| October 09, 2025 | 1,464.2 | 1,453.3 | 1,456.4 | 1,464.2 | 1,443.8 | 4,532 |
| October 08, 2025 | 1,458.4 | 1,460.3 | 1,460.3 | 1,463.8 | 1,453 | 4,373 |
| October 07, 2025 | 1,452.58 | 1,449.2 | 1,449.2 | 1,455.2 | 1,447.4 | 2,491 |
| October 06, 2025 | 1,447.8 | 1,447.4 | 1,447.4 | 1,451.8 | 1,443 | 8,128 |
| October 03, 2025 | 1,429.6 | 1,446 | 1,446 | 1,452.2 | 1,429.6 | 5,067 |
| October 02, 2025 | 1,437.87 | 1,436.2 | 1,436.2 | 1,456.2 | 1,434.8 | 3,251 |
| October 01, 2025 | 1,431.8 | 1,440.8 | 1,440.8 | 1,444.4 | 1,430.8 | 9,102 |
| September 30, 2025 | 1,430.6 | 1,434.6 | 1,434.6 | 1,438 | 1,428.6 | 1,839 |
| September 29, 2025 | 1,433.6 | 1,434.1 | 1,434.1 | 1,439 | 1,427.2 | 3,071 |
| September 26, 2025 | 1,423.6 | 1,428.6 | 1,428.6 | 1,434.6 | 1,421.6 | 2,112 |
| September 25, 2025 | 1,423 | 1,417.9 | 1,417.9 | 1,429.6 | 1,413.8 | 719 |
| September 24, 2025 | 1,413 | 1,420.4 | 1,420.4 | 1,423 | 1,405.6 | 2,919 |
| September 23, 2025 | 1,413.4 | 1,413.7 | 1,413.7 | 1,418.57 | 1,407.4 | 567 |
| September 22, 2025 | 1,406.6 | 1,409.3 | 1,409.3 | 1,411.4 | 1,404.4 | 1,645 |
| September 19, 2025 | 1,413 | 1,409 | 1,409 | 1,413 | 1,406.6 | 941 |
| September 18, 2025 | 1,421.2 | 1,408.8 | 1,408.8 | 1,421.2 | 1,396 | 434 |
| September 17, 2025 | 1,420.4 | 1,407.8 | 1,407.8 | 1,420.4 | 1,404.03 | 1,771 |
| September 16, 2025 | 1,421.8 | 1,404.6 | 1,404.6 | 1,426.6 | 1,403 | 8,070 |
| September 15, 2025 | 1,428.2 | 1,413.2 | 1,413.2 | 1,428.2 | 1,410.43 | 863 |
| September 12, 2025 | 1,416.2 | 1,411.6 | 1,411.6 | 1,418.6 | 1,408.4 | 1,109 |
| September 11, 2025 | 1,397.4 | 1,410.5 | 1,410.5 | 1,414 | 1,397.4 | 7,149 |
| September 10, 2025 | 1,412.6 | 1,415.4 | 1,415.4 | 1,421.87 | 1,412.6 | 3,729 |
| September 09, 2025 | 1,409.4 | 1,418 | 1,418 | 1,418.6 | 1,409.4 | 184 |
| September 08, 2025 | 1,365 | 1,409.9 | 1,409.9 | 1,422.6 | 1,365 | 1,764 |
| September 05, 2025 | 1,411.72 | 1,405.3 | 1,405.3 | 1,426.8 | 1,404.4 | 250 |
| September 04, 2025 | 1,403.4 | 1,409.4 | 1,409.4 | 1,411.2 | 1,403.2 | 7,781 |
| September 03, 2025 | 1,402.2 | 1,399 | 1,399 | 1,404.6 | 1,395.08 | 446 |
| September 02, 2025 | 1,406 | 1,398.2 | 1,398.2 | 1,410.6 | 1,397.8 | 2,439 |
| September 01, 2025 | 1,418.8 | 1,409.9 | 1,409.9 | 1,428.6 | 1,406 | 4,209 |
| August 29, 2025 | 1,421.8 | 1,414.1 | 1,414.1 | 1,421.8 | 1,409.2 | 757 |
| August 28, 2025 | 1,426.6 | 1,418.5 | 1,418.5 | 1,428.8 | 1,415 | 758 |
| August 27, 2025 | 1,432.6 | 1,421.3 | 1,421.3 | 1,432.6 | 1,420 | 715 |
| August 26, 2025 | 1,425.6 | 1,421.3 | 1,421.3 | 1,434 | 1,412.2 | 1,870 |
| August 22, 2025 | 1,438.2 | 1,432 | 1,432 | 1,438.2 | 1,414.6 | 88 |
| August 21, 2025 | 1,427.2 | 1,426.6 | 1,426.6 | 1,427.2 | 1,420.4 | 2,590 |
| August 20, 2025 | 1,397.6 | 1,423.1 | 1,423.1 | 1,427 | 1,397.6 | 2,715 |
| August 19, 2025 | 1,403.8 | 1,408.9 | 1,408.9 | 1,411.8 | 1,403.8 | 2,350 |
| August 18, 2025 | 1,409 | 1,400 | 1,400 | 1,409 | 1,397.2 | 3,197 |
| August 15, 2025 | 1,426.4 | 1,403.2 | 1,403.2 | 1,426.4 | 1,403.2 | 10,980 |
| August 14, 2025 | 1,405.4 | 1,405.1 | 1,405.1 | 1,406.2 | 1,400.4 | 6,376 |
| August 13, 2025 | 1,416.8 | 1,401.9 | 1,401.9 | 1,416.8 | 1,399 | 74 |
| August 12, 2025 | 1,404 | 1,401.7 | 1,401.7 | 1,404 | 1,396.03 | 3,913 |
| August 11, 2025 | 1,395.2 | 1,396 | 1,396 | 1,397.6 | 1,389.43 | 2,393 |
| August 08, 2025 | 1,389.4 | 1,389.6 | 1,389.6 | 1,390.6 | 1,379 | 4,690 |
| August 07, 2025 | 1,402.8 | 1,382.4 | 1,382.4 | 1,404 | 1,381.03 | 3,956 |
| August 06, 2025 | 1,385.8 | 1,396 | 1,396 | 1,396 | 1,385.8 | 8,384 |
| August 05, 2025 | 1,403.4 | 1,385.9 | 1,385.9 | 1,403.4 | 1,383.4 | 1,066 |
| August 04, 2025 | 1,383.6 | 1,381.5 | 1,381.5 | 1,383.6 | 1,373.6 | 646 |
| August 01, 2025 | 1,397 | 1,370.3 | 1,370.3 | 1,397 | 1,360.2 | 1,355 |
| July 31, 2025 | 1,401.4 | 1,380.7 | 1,380.7 | 1,401.4 | 1,364.2 | 2,698 |
| July 30, 2025 | 1,374.8 | 1,382 | 1,382 | 1,386.2 | 1,374.8 | 8,728 |
| July 29, 2025 | 1,380.4 | 1,385.2 | 1,385.2 | 1,388.97 | 1,380.4 | 188 |
| July 28, 2025 | 1,397.6 | 1,380 | 1,380 | 1,397.6 | 1,376.03 | 806 |
| July 25, 2025 | 1,390 | 1,386.2 | 1,386.2 | 1,390 | 1,382.03 | 410 |