1,309.00
-7(-0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,324 | 1,309 | 1,309 | 1,332.5 | 1,305 | 513,748 |
| November 06, 2025 | 1,322.5 | 1,316 | 1,316 | 1,328.5 | 1,316 | 13,771 |
| November 05, 2025 | 1,309 | 1,320 | 1,320 | 1,322.5 | 1,306.5 | 63,815 |
| November 04, 2025 | 1,304.35 | 1,310 | 1,310 | 1,313 | 1,300.5 | 74,263 |
| November 03, 2025 | 1,310 | 1,305.5 | 1,305.5 | 1,313 | 1,297.5 | 30,918 |
| October 31, 2025 | 1,307 | 1,292.5 | 1,292.5 | 1,307 | 1,290.5 | 26,713 |
| October 30, 2025 | 1,300.5 | 1,302 | 1,302 | 1,308.5 | 1,283.33 | 9,296 |
| October 29, 2025 | 1,298 | 1,301.5 | 1,301.5 | 1,304.85 | 1,294 | 6,988 |
| October 28, 2025 | 1,272.25 | 1,287 | 1,287 | 1,288.5 | 1,268.5 | 29,359 |
| October 27, 2025 | 1,276.5 | 1,277.5 | 1,277.5 | 1,283.5 | 1,269.5 | 91,708 |
| October 24, 2025 | 1,272 | 1,274.5 | 1,274.5 | 1,278.5 | 1,268.5 | 43,928 |
| October 23, 2025 | 1,258 | 1,267.5 | 1,267.5 | 1,271 | 1,249 | 47,542 |
| October 22, 2025 | 1,254 | 1,250.5 | 1,250.5 | 1,265 | 1,244 | 34,289 |
| October 21, 2025 | 1,250 | 1,246.5 | 1,246.5 | 1,252 | 1,243.93 | 21,763 |
| October 20, 2025 | 1,241.5 | 1,249.5 | 1,249.5 | 1,249.5 | 1,232.5 | 81,768 |
| October 17, 2025 | 1,216.5 | 1,232.5 | 1,232.5 | 1,235 | 1,209.5 | 82,247 |
| October 16, 2025 | 1,240.5 | 1,235 | 1,235 | 1,240.5 | 1,226 | 38,424 |
| October 15, 2025 | 1,232.5 | 1,230.25 | 1,230.25 | 1,240 | 1,222 | 28,030 |
| October 14, 2025 | 1,222.32 | 1,227.25 | 1,227.25 | 1,229.5 | 1,217.5 | 48,615 |
| October 13, 2025 | 1,217.5 | 1,225.25 | 1,225.25 | 1,226 | 1,216.5 | 109,517 |
| October 10, 2025 | 1,235.01 | 1,209.5 | 1,209.5 | 1,241.5 | 1,209.5 | 47,484 |
| October 09, 2025 | 1,232 | 1,233.5 | 1,233.5 | 1,241 | 1,231.5 | 95,478 |
| October 08, 2025 | 1,221 | 1,222.5 | 1,222.5 | 1,225.5 | 1,217 | 30,091 |
| October 07, 2025 | 1,224 | 1,219.5 | 1,219.5 | 1,231 | 1,219.5 | 23,273 |
| October 06, 2025 | 1,227 | 1,222.75 | 1,222.75 | 1,228 | 1,221.5 | 63,139 |
| October 03, 2025 | 1,227.63 | 1,224.25 | 1,224.25 | 1,230.5 | 1,223.5 | 33,688 |
| October 02, 2025 | 1,228.5 | 1,227 | 1,227 | 1,233 | 1,224.5 | 138,675 |
| October 01, 2025 | 1,226 | 1,229.5 | 1,229.5 | 1,237 | 1,222 | 32,582 |
| September 30, 2025 | 1,234 | 1,229.75 | 1,229.75 | 1,236.5 | 1,229 | 40,378 |
| September 29, 2025 | 1,232.5 | 1,234 | 1,234 | 1,238 | 1,223 | 10,573 |
| September 26, 2025 | 1,233.5 | 1,230.75 | 1,230.75 | 1,233.5 | 1,226.6 | 19,228 |
| September 25, 2025 | 1,242 | 1,233 | 1,233 | 1,244 | 1,221.6 | 42,478 |
| September 24, 2025 | 1,239 | 1,235.5 | 1,235.5 | 1,243.5 | 1,232.5 | 36,301 |
| September 23, 2025 | 1,225 | 1,235 | 1,235 | 1,236 | 1,217.5 | 34,458 |
| September 22, 2025 | 1,232.5 | 1,227.75 | 1,227.75 | 1,240 | 1,226.5 | 36,351 |
| September 19, 2025 | 1,237.5 | 1,238.25 | 1,238.25 | 1,243 | 1,235 | 73,588 |
| September 18, 2025 | 1,232.5 | 1,230.5 | 1,230.5 | 1,232.5 | 1,222 | 78,449 |
| September 17, 2025 | 1,230 | 1,230.5 | 1,230.5 | 1,236 | 1,228.5 | 27,617 |
| September 16, 2025 | 1,228 | 1,226.25 | 1,226.25 | 1,234 | 1,223.63 | 11,452 |
| September 15, 2025 | 1,230 | 1,232.5 | 1,232.5 | 1,234 | 1,225 | 32,124 |
| September 12, 2025 | 1,229 | 1,231.5 | 1,231.5 | 1,240.5 | 1,226 | 65,791 |
| September 11, 2025 | 1,223.5 | 1,230 | 1,230 | 1,230 | 1,222.5 | 36,071 |
| September 10, 2025 | 1,245.5 | 1,241.75 | 1,216.47 | 1,245.5 | 1,240 | 33,838 |
| September 09, 2025 | 1,237.83 | 1,239 | 1,213.78 | 1,241.5 | 1,235.5 | 32,368 |
| September 08, 2025 | 1,248.5 | 1,238 | 1,238 | 1,249 | 1,234.58 | 75,104 |
| September 05, 2025 | 1,243.5 | 1,236.75 | 1,236.75 | 1,243.5 | 1,236 | 30,767 |
| September 04, 2025 | 1,234.5 | 1,231.5 | 1,231.5 | 1,234.5 | 1,225 | 34,065 |
| September 03, 2025 | 1,233.49 | 1,231.5 | 1,231.5 | 1,238.5 | 1,231.5 | 38,381 |
| September 02, 2025 | 1,230.5 | 1,233 | 1,233 | 1,235 | 1,226.5 | 88,808 |
| September 01, 2025 | 1,230 | 1,222 | 1,222 | 1,233.5 | 1,222 | 12,946 |
| August 29, 2025 | 1,234 | 1,231.5 | 1,231.5 | 1,236.5 | 1,230 | 20,137 |
| August 28, 2025 | 1,238 | 1,236.5 | 1,236.5 | 1,240 | 1,231.5 | 64,232 |
| August 27, 2025 | 1,235.5 | 1,227.75 | 1,227.75 | 1,238.5 | 1,226 | 22,753 |
| August 26, 2025 | 1,242.5 | 1,238.5 | 1,238.5 | 1,246.5 | 1,237.97 | 70,707 |
| August 22, 2025 | 1,230 | 1,238.25 | 1,238.25 | 1,241.5 | 1,217 | 102,862 |
| August 21, 2025 | 1,226.5 | 1,230.75 | 1,230.75 | 1,232 | 1,222 | 41,704 |
| August 20, 2025 | 1,215 | 1,223 | 1,223 | 1,224.5 | 1,213 | 43,274 |
| August 19, 2025 | 1,225.5 | 1,217.5 | 1,217.5 | 1,225.5 | 1,217 | 18,532 |
| August 18, 2025 | 1,223.5 | 1,222.75 | 1,222.75 | 1,229 | 1,217 | 41,405 |
| August 15, 2025 | 1,223.5 | 1,219 | 1,219 | 1,224.5 | 1,218.5 | 20,427 |