1,103.00
-37(-3.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,115.5 | 1,103 | 1,103 | 1,125.5 | 1,094 | 15.31M |
| October 16, 2025 | 1,106 | 1,140 | 1,140 | 1,140.5 | 1,105 | 11.16M |
| October 15, 2025 | 1,126 | 1,112.5 | 1,112.5 | 1,128.5 | 1,110 | 10.86M |
| October 14, 2025 | 1,121 | 1,124 | 1,124 | 1,128 | 1,087 | 81.79M |
| October 13, 2025 | 1,138 | 1,128.5 | 1,128.5 | 1,142 | 1,118.5 | 42.17M |
| October 10, 2025 | 1,154.5 | 1,138.5 | 1,138.5 | 1,155 | 1,124 | 14.88M |
| October 09, 2025 | 1,149.5 | 1,155 | 1,155 | 1,166 | 1,137 | 9.26M |
| October 08, 2025 | 1,165 | 1,152.5 | 1,152.5 | 1,174.5 | 1,146.5 | 11.86M |
| October 07, 2025 | 1,154.5 | 1,153.5 | 1,153.5 | 1,161 | 1,146 | 11.65M |
| October 06, 2025 | 1,171 | 1,154.5 | 1,154.5 | 1,174.5 | 1,154.5 | 11.45M |
| October 03, 2025 | 1,175 | 1,168.5 | 1,168.5 | 1,182.5 | 1,168 | 11.46M |
| October 02, 2025 | 1,184.5 | 1,167.5 | 1,167.5 | 1,188 | 1,164 | 10.27M |
| October 01, 2025 | 1,190 | 1,177 | 1,177 | 1,191.46 | 1,155 | 14.28M |
| September 30, 2025 | 1,168 | 1,190 | 1,190 | 1,194 | 1,166 | 15.44M |
| September 29, 2025 | 1,193.5 | 1,163.5 | 1,163.5 | 1,196 | 1,163.5 | 17.3M |
| September 26, 2025 | 1,174.5 | 1,182.5 | 1,182.5 | 1,191 | 1,172 | 14.76M |
| September 25, 2025 | 1,172 | 1,170.5 | 1,170.5 | 1,179 | 1,152.5 | 11.97M |
| September 24, 2025 | 1,173 | 1,173.5 | 1,173.5 | 1,177 | 1,153.59 | 14.4M |
| September 23, 2025 | 1,151.5 | 1,166.5 | 1,166.5 | 1,172 | 1,144 | 10.7M |
| September 22, 2025 | 1,151 | 1,149 | 1,149 | 1,159 | 1,144 | 16.1M |
| September 19, 2025 | 1,146 | 1,150 | 1,150 | 1,154 | 1,133 | 13.19M |
| September 18, 2025 | 1,132.5 | 1,129.5 | 1,129.5 | 1,140 | 1,124.5 | 8.73M |
| September 17, 2025 | 1,130.5 | 1,116 | 1,116 | 1,142 | 1,116 | 15.55M |
| September 16, 2025 | 1,146 | 1,130.5 | 1,130.5 | 1,150 | 1,123.5 | 11.07M |
| September 15, 2025 | 1,135 | 1,145.5 | 1,145.5 | 1,154.5 | 1,134 | 97.14M |
| September 12, 2025 | 1,122 | 1,130 | 1,130 | 1,140.67 | 1,112.25 | 27.44M |
| September 11, 2025 | 1,103.5 | 1,123.5 | 1,123.5 | 1,123.5 | 1,097 | 37.67M |
| September 10, 2025 | 1,100 | 1,099.5 | 1,099.5 | 1,103.5 | 1,085 | 13.24M |
| September 09, 2025 | 1,087.5 | 1,087 | 1,087 | 1,090.5 | 1,071.5 | 11.53M |
| September 08, 2025 | 1,084 | 1,092.5 | 1,092.5 | 1,095.5 | 1,079.5 | 16.03M |
| September 05, 2025 | 1,070 | 1,075.5 | 1,075.5 | 1,090 | 1,066.5 | 16.45M |
| September 04, 2025 | 1,084.5 | 1,069.5 | 1,069.5 | 1,085 | 1,064.5 | 9.36M |
| September 03, 2025 | 1,070.5 | 1,082 | 1,082 | 1,083.5 | 1,064.5 | 9.01M |
| September 02, 2025 | 1,100.5 | 1,069 | 1,069 | 1,100.5 | 1,066 | 14.01M |
| September 01, 2025 | 1,079 | 1,100 | 1,100 | 1,102 | 1,076.07 | 15.57M |
| August 29, 2025 | 1,061 | 1,070 | 1,070 | 1,081.1 | 1,056 | 17.66M |
| August 28, 2025 | 1,057 | 1,058.5 | 1,058.5 | 1,069 | 1,039.5 | 11.57M |
| August 27, 2025 | 1,062 | 1,056.5 | 1,056.5 | 1,062.5 | 1,048.5 | 9.7M |
| August 26, 2025 | 1,077.5 | 1,057 | 1,057 | 1,077.5 | 1,040 | 7.8M |
| August 22, 2025 | 1,038.5 | 1,043 | 1,043 | 1,048.85 | 1,033.5 | 5.69M |
| August 21, 2025 | 1,033.5 | 1,040.5 | 1,040.5 | 1,044.24 | 1,028.5 | 13.45M |
| August 20, 2025 | 1,050 | 1,030.25 | 1,030.25 | 1,055.5 | 1,027.5 | 16.12M |
| August 19, 2025 | 1,085.5 | 1,059.5 | 1,059.5 | 1,090.5 | 1,053 | 15.33M |
| August 18, 2025 | 1,075 | 1,082 | 1,082 | 1,083.77 | 1,068 | 25.24M |
| August 15, 2025 | 1,105.5 | 1,074 | 1,074 | 1,106.13 | 1,068.5 | 18.48M |
| August 14, 2025 | 1,088.5 | 1,101.5 | 1,101.5 | 1,111.5 | 1,088 | 12.94M |
| August 13, 2025 | 1,102 | 1,081.5 | 1,081.5 | 1,104.27 | 1,081.5 | 34.25M |
| August 12, 2025 | 1,080 | 1,090.5 | 1,090.5 | 1,091 | 1,077 | 30.12M |
| August 11, 2025 | 1,071.5 | 1,082 | 1,082 | 1,082 | 1,051 | 23.35M |
| August 08, 2025 | 1,078 | 1,071.5 | 1,071.5 | 1,084.37 | 1,063 | 51.88M |
| August 07, 2025 | 1,091.5 | 1,077 | 1,077 | 1,095.5 | 1,067.5 | 58.97M |
| August 06, 2025 | 1,091.5 | 1,088 | 1,088 | 1,092.86 | 1,077.02 | 8.98M |
| August 05, 2025 | 1,109.5 | 1,073 | 1,073 | 1,109.5 | 1,071.5 | 18.32M |
| August 04, 2025 | 1,066 | 1,090 | 1,090 | 1,094 | 1,062 | 25.94M |
| August 01, 2025 | 1,077 | 1,065 | 1,065 | 1,079.68 | 1,037.5 | 13.32M |
| July 31, 2025 | 1,053 | 1,072 | 1,072 | 1,108.5 | 1,047.5 | 52.6M |
| July 30, 2025 | 996 | 988 | 988 | 1,003.5 | 988 | 15.74M |
| July 29, 2025 | 982.8 | 1,006 | 1,006 | 1,008.19 | 981.4 | 25.26M |
| July 28, 2025 | 978 | 981.4 | 981.4 | 993.2 | 970.2 | 48.62M |
| July 25, 2025 | 987.4 | 977.2 | 977.2 | 989.4 | 974.4 | 11.33M |