1,823.90
-17.1(-0.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,838.35 | 1,823.9 | 1,823.9 | 1,838.35 | 1,823.8 | 1,840 |
| November 06, 2025 | 1,861.63 | 1,841 | 1,841 | 1,861.63 | 1,840.35 | 2,984 |
| November 05, 2025 | 1,842.57 | 1,855.9 | 1,855.9 | 1,855.9 | 1,842.57 | 22 |
| November 04, 2025 | 1,852.17 | 1,854 | 1,854 | 1,854 | 1,852.17 | 287 |
| November 03, 2025 | 1,873.12 | 1,866.2 | 1,866.2 | 1,880.4 | 1,866.2 | 3,712 |
| October 31, 2025 | 1,875.54 | 1,867.6 | 1,867.6 | 1,875.54 | 1,866 | 6,154 |
| October 30, 2025 | 1,883.99 | 1,889.7 | 1,889.7 | 1,890.46 | 1,883.99 | 454 |
| October 29, 2025 | 1,888.75 | 1,884.3 | 1,884.3 | 1,889.17 | 1,884.3 | 195 |
| October 28, 2025 | 1,878.37 | 1,882.2 | 1,882.2 | 1,882.67 | 1,878.37 | 405 |
| October 27, 2025 | 1,872.39 | 1,874.2 | 1,874.2 | 1,874.2 | 1,866.6 | 12,558 |
| October 24, 2025 | 1,845.35 | 1,859.3 | 1,859.3 | 1,859.3 | 1,845.35 | 81 |
| October 23, 2025 | 1,829.15 | 1,834.2 | 1,834.2 | 1,835.63 | 1,826 | 10,265 |
| October 22, 2025 | 1,845.66 | 1,831.8 | 1,831.8 | 1,845.86 | 1,831.8 | 274 |
| October 21, 2025 | 1,833.75 | 1,841.4 | 1,841.4 | 1,841.4 | 1,833.75 | 18 |
| October 20, 2025 | 1,823.59 | 1,834.9 | 1,834.9 | 1,834.9 | 1,821.75 | 24,457 |
| 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 |