1,784.00
-34.5(-1.90%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,786.01 | 1,784 | 1,784 | 1,786.01 | 1,784 | 2,159 |
October 16, 2025 | 1,822.33 | 1,818.5 | 1,818.5 | 1,822.33 | 1,818.5 | 107 |
October 15, 2025 | 1,820.1 | 1,820.1 | 1,820.1 | 1,820.1 | 1,820.1 | 0 |
October 14, 2025 | 1,793.9 | 1,793.9 | 1,793.9 | 1,793.9 | 1,793.9 | 0 |
October 13, 2025 | 1,798.85 | 1,797.1 | 1,797.1 | 1,798.85 | 1,792.74 | 1,640 |
October 10, 2025 | 1,820.94 | 1,798.2 | 1,798.2 | 1,822.83 | 1,798.2 | 2,197 |
October 09, 2025 | 1,832.39 | 1,826.7 | 1,826.7 | 1,835.66 | 1,826.7 | 1,567 |
October 08, 2025 | 1,819.53 | 1,831.2 | 1,831.2 | 1,831.2 | 1,819.53 | 32 |
October 07, 2025 | 1,827.94 | 1,821.2 | 1,821.2 | 1,827.94 | 1,821.2 | 381 |
October 06, 2025 | 1,818.46 | 1,824.5 | 1,824.5 | 1,824.5 | 1,818.46 | 132 |
October 03, 2025 | 1,815.85 | 1,818.9 | 1,818.9 | 1,819.8 | 1,813.95 | 1,337 |
October 02, 2025 | 1,809.45 | 1,802.9 | 1,802.9 | 1,809.45 | 1,802.9 | 153 |
October 01, 2025 | 1,780.55 | 1,796.4 | 1,796.4 | 1,796.4 | 1,780.55 | 209 |
September 30, 2025 | 1,782.11 | 1,784.1 | 1,784.1 | 1,785.33 | 1,781.73 | 19,412 |
September 29, 2025 | 1,784.34 | 1,787.4 | 1,787.4 | 1,788.87 | 1,784.34 | 73 |
September 26, 2025 | 1,771.2 | 1,772.2 | 1,772.2 | 1,772.2 | 1,767.15 | 5,173 |
September 25, 2025 | 1,775.14 | 1,765.4 | 1,765.4 | 1,775.14 | 1,765.4 | 68 |
September 24, 2025 | 1,789.45 | 1,780.9 | 1,780.9 | 1,789.45 | 1,780.9 | 659 |
September 23, 2025 | 1,795.89 | 1,794.7 | 1,794.7 | 1,797.65 | 1,794.7 | 152 |
September 22, 2025 | 1,787 | 1,790.6 | 1,790.6 | 1,790.6 | 1,785.34 | 127 |
September 19, 2025 | 1,787.34 | 1,784 | 1,784 | 1,788.94 | 1,784 | 6,610 |
September 18, 2025 | 1,785.4 | 1,792 | 1,792 | 1,795.6 | 1,784 | 18,707 |
September 17, 2025 | 1,769.86 | 1,773.8 | 1,773.8 | 1,774.74 | 1,768.14 | 195 |
September 16, 2025 | 1,777.11 | 1,766.5 | 1,766.5 | 1,777.86 | 1,766.5 | 310 |
September 15, 2025 | 1,773.45 | 1,771.8 | 1,771.8 | 1,773.45 | 1,766.75 | 5,345 |
September 12, 2025 | 1,772.97 | 1,770.8 | 1,770.8 | 1,775.81 | 1,768.94 | 2,273 |
September 11, 2025 | 1,751.54 | 1,770.8 | 1,770.8 | 1,770.8 | 1,751.54 | 4,934 |
September 10, 2025 | 1,751.6 | 1,749.1 | 1,749.1 | 1,758.26 | 1,749.1 | 6,532 |
September 09, 2025 | 1,750.17 | 1,746.5 | 1,746.5 | 1,750.17 | 1,742.8 | 3,501 |
September 08, 2025 | 1,747.06 | 1,747.5 | 1,747.5 | 1,747.65 | 1,742.13 | 1,102 |
September 05, 2025 | 1,750.2 | 1,739.8 | 1,739.8 | 1,750.2 | 1,735.2 | 12,616 |
September 04, 2025 | 1,737.52 | 1,741.9 | 1,741.9 | 1,741.9 | 1,732.4 | 6,831 |
September 03, 2025 | 1,730.8 | 1,733.2 | 1,733.2 | 1,738.6 | 1,730.4 | 5,172 |
September 02, 2025 | 1,743.2 | 1,718.6 | 1,718.6 | 1,743.2 | 1,718.6 | 6,765 |
September 01, 2025 | 1,747.21 | 1,747.6 | 1,747.6 | 1,747.6 | 1,743.75 | 1,738 |
August 29, 2025 | 1,748.94 | 1,742 | 1,742 | 1,748.94 | 1,742 | 69 |
August 28, 2025 | 1,744.35 | 1,742.8 | 1,742.8 | 1,747.13 | 1,742.8 | 23,909 |
August 27, 2025 | 1,737.6 | 1,742.7 | 1,742.7 | 1,742.7 | 1,737.6 | 2,388 |
August 26, 2025 | 1,733.06 | 1,732.1 | 1,732.1 | 1,736.06 | 1,732.1 | 551 |
August 22, 2025 | 1,721.65 | 1,745.4 | 1,745.4 | 1,745.4 | 1,721.65 | 94 |
August 21, 2025 | 1,722.13 | 1,719.5 | 1,719.5 | 1,722.13 | 1,717.74 | 79 |
August 20, 2025 | 1,724.33 | 1,720.3 | 1,720.3 | 1,726.06 | 1,713.13 | 770 |
August 19, 2025 | 1,729.09 | 1,728.7 | 1,728.7 | 1,731.66 | 1,728.7 | 348 |
August 18, 2025 | 1,724.85 | 1,727.9 | 1,727.9 | 1,727.9 | 1,723.33 | 4,660 |
August 15, 2025 | 1,732.34 | 1,724.6 | 1,724.6 | 1,732.34 | 1,724.6 | 3,587 |
August 14, 2025 | 1,728.91 | 1,724.2 | 1,724.2 | 1,728.94 | 1,724.2 | 354 |
August 13, 2025 | 1,722.6 | 1,728.2 | 1,728.2 | 1,728.2 | 1,722.6 | 1,453 |
August 12, 2025 | 1,702.14 | 1,713.4 | 1,713.4 | 1,713.4 | 1,701.14 | 77 |
August 11, 2025 | 1,706.54 | 1,703.6 | 1,703.6 | 1,706.54 | 1,703.6 | 118 |
August 08, 2025 | 1,699.05 | 1,702.8 | 1,702.8 | 1,702.93 | 1,696.34 | 87 |
August 07, 2025 | 1,696.4 | 1,689.8 | 1,689.8 | 1,705.35 | 1,689.8 | 3,315 |
August 06, 2025 | 1,697.06 | 1,692.7 | 1,692.7 | 1,697.06 | 1,689.06 | 4,984 |
August 05, 2025 | 1,708.73 | 1,694.5 | 1,694.5 | 1,708.73 | 1,694.5 | 4 |
August 04, 2025 | 1,687.95 | 1,699.8 | 1,699.8 | 1,700.11 | 1,687.95 | 583 |
August 01, 2025 | 1,692.05 | 1,679.7 | 1,679.7 | 1,692.05 | 1,679.7 | 34 |
July 31, 2025 | 1,722.59 | 1,719.3 | 1,719.3 | 1,722.59 | 1,719.3 | 63 |
July 30, 2025 | 1,724.34 | 1,724.6 | 1,724.6 | 1,725.66 | 1,723.74 | 118 |
July 29, 2025 | 1,734.07 | 1,725.7 | 1,725.7 | 1,734.07 | 1,725.7 | 165 |
July 28, 2025 | 1,734.75 | 1,725.8 | 1,725.8 | 1,734.75 | 1,725.8 | 232 |
July 25, 2025 | 1,729.75 | 1,732.1 | 1,723.85 | 1,732.15 | 1,729.54 | 399 |