1,203.00
-14(-1.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,189.5 | 1,203 | 1,203 | 1,213.63 | 1,183 | 66,455 |
| October 16, 2025 | 1,217.5 | 1,217 | 1,217 | 1,221 | 1,213.42 | 37,514 |
| October 15, 2025 | 1,216 | 1,218 | 1,218 | 1,225.63 | 1,212 | 63,160 |
| October 14, 2025 | 1,208 | 1,207 | 1,207 | 1,209.5 | 1,195.5 | 83,194 |
| October 13, 2025 | 1,209.5 | 1,216 | 1,216 | 1,216 | 1,203.5 | 127,522 |
| October 10, 2025 | 1,242.5 | 1,201 | 1,201 | 1,246.5 | 1,201 | 51,782 |
| October 09, 2025 | 1,241 | 1,239.5 | 1,239.5 | 1,243 | 1,234 | 75,679 |
| October 08, 2025 | 1,219.5 | 1,227.25 | 1,227.25 | 1,227.5 | 1,215 | 72,689 |
| October 07, 2025 | 1,229 | 1,215.5 | 1,215.5 | 1,239 | 1,215.5 | 55,926 |
| October 06, 2025 | 1,218 | 1,235.5 | 1,235.5 | 1,242 | 1,215.5 | 88,171 |
| October 03, 2025 | 1,212.5 | 1,207.5 | 1,207.5 | 1,212.5 | 1,205.5 | 95,789 |
| October 02, 2025 | 1,179 | 1,200 | 1,200 | 1,200 | 1,179 | 107,762 |
| October 01, 2025 | 1,163.11 | 1,177 | 1,177 | 1,177.5 | 1,161.5 | 45,701 |
| September 30, 2025 | 1,172.5 | 1,177.5 | 1,177.5 | 1,177.5 | 1,168.41 | 19,872 |
| September 29, 2025 | 1,173.5 | 1,173.5 | 1,173.5 | 1,179 | 1,169.88 | 41,502 |
| September 26, 2025 | 1,170.5 | 1,164.5 | 1,164.5 | 1,173 | 1,162.5 | 40,787 |
| September 25, 2025 | 1,173 | 1,166.5 | 1,166.5 | 1,175.5 | 1,155 | 47,183 |
| September 24, 2025 | 1,177 | 1,177 | 1,177 | 1,183.5 | 1,174 | 43,370 |
| September 23, 2025 | 1,183.5 | 1,184 | 1,184 | 1,187.5 | 1,180.5 | 65,207 |
| September 22, 2025 | 1,177.5 | 1,179.5 | 1,178 | 1,180.5 | 1,170.91 | 73,850 |
| September 19, 2025 | 1,173 | 1,170.75 | 1,170.75 | 1,177.5 | 1,169.5 | 53,345 |
| September 18, 2025 | 1,144 | 1,172.25 | 1,172.25 | 1,174.26 | 1,144 | 151,865 |
| September 17, 2025 | 1,137 | 1,134 | 1,134 | 1,138.14 | 1,131.9 | 32,571 |
| September 16, 2025 | 1,139.5 | 1,129 | 1,129 | 1,142.5 | 1,127.5 | 60,895 |
| September 15, 2025 | 1,140.5 | 1,139 | 1,139 | 1,144 | 1,134.5 | 38,580 |
| September 12, 2025 | 1,144.5 | 1,139.75 | 1,139.75 | 1,148.5 | 1,138.5 | 15,153 |
| September 11, 2025 | 1,142 | 1,142 | 1,142 | 1,147.5 | 1,139.5 | 15,644 |
| September 10, 2025 | 1,143.5 | 1,138.75 | 1,138.75 | 1,145.5 | 1,138 | 37,054 |
| September 09, 2025 | 1,141.5 | 1,135.25 | 1,135.25 | 1,141.5 | 1,132.74 | 31,701 |
| September 08, 2025 | 1,131.5 | 1,139.5 | 1,139.5 | 1,140 | 1,131.5 | 29,344 |
| September 05, 2025 | 1,131.96 | 1,123.25 | 1,123.25 | 1,133 | 1,119 | 21,659 |
| September 04, 2025 | 1,122.5 | 1,121.5 | 1,121.5 | 1,125 | 1,115.2 | 29,925 |
| September 03, 2025 | 1,124 | 1,117.5 | 1,117.5 | 1,126.5 | 1,117.5 | 295,674 |
| September 02, 2025 | 1,124.5 | 1,116.25 | 1,116.25 | 1,129.5 | 1,114.08 | 48,503 |
| September 01, 2025 | 1,129 | 1,128.5 | 1,128.5 | 1,131 | 1,126.39 | 24,136 |
| August 29, 2025 | 1,142 | 1,130.5 | 1,130.5 | 1,145.5 | 1,127.87 | 26,275 |
| August 28, 2025 | 1,135 | 1,139 | 1,139 | 1,146 | 1,132.57 | 50,002 |
| August 27, 2025 | 1,129 | 1,127.5 | 1,127.5 | 1,130.5 | 1,124.66 | 31,163 |
| August 26, 2025 | 1,122.5 | 1,122.75 | 1,122.75 | 1,128 | 1,119 | 28,726 |
| August 22, 2025 | 1,110 | 1,130.25 | 1,130.25 | 1,131.5 | 1,107.5 | 46,428 |
| August 21, 2025 | 1,114 | 1,112.25 | 1,112.25 | 1,116.5 | 1,106.76 | 34,238 |
| August 20, 2025 | 1,114 | 1,111 | 1,111 | 1,117 | 1,101.8 | 64,870 |
| August 19, 2025 | 1,124.5 | 1,124 | 1,124 | 1,132 | 1,123 | 27,549 |
| August 18, 2025 | 1,110 | 1,124.25 | 1,124.25 | 1,125.31 | 1,110 | 19,975 |
| August 15, 2025 | 1,129 | 1,121 | 1,121 | 1,129 | 1,119.5 | 23,019 |
| August 14, 2025 | 1,127.5 | 1,120 | 1,120 | 1,128.5 | 1,120 | 23,976 |
| August 13, 2025 | 1,125.5 | 1,125.75 | 1,125.75 | 1,127.5 | 1,122 | 27,735 |
| August 12, 2025 | 1,113.5 | 1,122 | 1,122 | 1,123 | 1,110 | 87,232 |
| August 11, 2025 | 1,139.5 | 1,123.5 | 1,123.5 | 1,139.5 | 1,122.16 | 148,511 |
| August 08, 2025 | 1,128.5 | 1,127.5 | 1,127.5 | 1,131.5 | 1,126 | 27,574 |
| August 07, 2025 | 1,132.5 | 1,128 | 1,128 | 1,142.5 | 1,127.5 | 69,425 |
| August 06, 2025 | 1,137.5 | 1,124 | 1,124 | 1,142.18 | 1,120 | 161,304 |
| August 05, 2025 | 1,149 | 1,134.5 | 1,134.5 | 1,149.5 | 1,132.5 | 19,050 |
| August 04, 2025 | 1,143 | 1,139 | 1,139 | 1,143 | 1,128.5 | 25,837 |
| August 01, 2025 | 1,149.5 | 1,124 | 1,124 | 1,150.5 | 1,074.55 | 96,138 |
| July 31, 2025 | 1,166.5 | 1,156.5 | 1,156.5 | 1,171 | 1,155 | 28,685 |
| July 30, 2025 | 1,159.5 | 1,160 | 1,160 | 1,162.5 | 1,155.7 | 38,768 |
| July 29, 2025 | 1,161.5 | 1,156.25 | 1,156.25 | 1,171 | 1,156.25 | 51,685 |
| July 28, 2025 | 1,163.5 | 1,154.75 | 1,154.75 | 1,164.92 | 1,154.5 | 40,664 |
| July 25, 2025 | 1,147.5 | 1,152.5 | 1,152.5 | 1,154.04 | 1,145.97 | 51,750 |