1,130.00
-28.5(-2.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,144.5 | 1,130 | 1,130 | 1,144.5 | 1,126.5 | 2.53M |
| October 16, 2025 | 1,160.5 | 1,158.5 | 1,158.5 | 1,160.5 | 1,153 | 2.11M |
| October 15, 2025 | 1,157.5 | 1,157 | 1,157 | 1,164.5 | 1,137 | 2.71M |
| October 14, 2025 | 1,140.5 | 1,152.5 | 1,152.5 | 1,158 | 1,140 | 1.81M |
| October 13, 2025 | 1,128.5 | 1,145 | 1,145 | 1,146.5 | 1,125.5 | 1.92M |
| October 10, 2025 | 1,123 | 1,127.5 | 1,127.5 | 1,154 | 1,119 | 2.03M |
| October 09, 2025 | 1,113 | 1,112 | 1,112 | 1,119.5 | 1,088.5 | 2.8M |
| October 08, 2025 | 1,105.5 | 1,110.5 | 1,110.5 | 1,130 | 1,100.5 | 3.74M |
| October 07, 2025 | 1,107.5 | 1,105 | 1,105 | 1,114.5 | 1,099.5 | 3.54M |
| October 06, 2025 | 1,102 | 1,108.5 | 1,108.5 | 1,108.5 | 1,089.5 | 1.8M |
| October 03, 2025 | 1,098 | 1,100 | 1,100 | 1,103.5 | 1,088.5 | 2.76M |
| October 02, 2025 | 1,092 | 1,100 | 1,100 | 1,100 | 1,083 | 4.42M |
| October 01, 2025 | 1,092.5 | 1,093 | 1,093 | 1,103 | 1,089 | 11.49M |
| September 30, 2025 | 1,082 | 1,100 | 1,100 | 1,106 | 1,080 | 2.56M |
| September 29, 2025 | 1,075.5 | 1,084.5 | 1,084.5 | 1,084.5 | 1,069.5 | 1.11M |
| September 26, 2025 | 1,077 | 1,070 | 1,070 | 1,080.5 | 1,069 | 2.04M |
| September 25, 2025 | 1,086 | 1,079.5 | 1,079.5 | 1,092 | 1,073 | 1.9M |
| September 24, 2025 | 1,104 | 1,087 | 1,087 | 1,105 | 1,087 | 1.45M |
| September 23, 2025 | 1,099 | 1,105.5 | 1,105.5 | 1,107.5 | 1,099 | 2.86M |
| September 22, 2025 | 1,099.5 | 1,097.5 | 1,097.5 | 1,105 | 1,086.5 | 1.76M |
| September 19, 2025 | 1,098.5 | 1,100 | 1,100 | 1,102 | 1,092.12 | 5.52M |
| September 18, 2025 | 1,090 | 1,104.5 | 1,104.5 | 1,110.5 | 1,089 | 1.35M |
| September 17, 2025 | 1,081.5 | 1,085.5 | 1,085.5 | 1,095.72 | 1,076.5 | 1.63M |
| September 16, 2025 | 1,068.5 | 1,072.5 | 1,072.5 | 1,082.5 | 1,064 | 1.39M |
| September 15, 2025 | 1,059 | 1,065.5 | 1,065.5 | 1,083 | 1,056 | 3.54M |
| September 12, 2025 | 1,082 | 1,073.5 | 1,073.5 | 1,087.5 | 1,073.5 | 1.93M |
| September 11, 2025 | 1,086.5 | 1,079.5 | 1,079.5 | 1,098 | 1,077.5 | 1.51M |
| September 10, 2025 | 1,102.5 | 1,088 | 1,088 | 1,119.5 | 1,081.5 | 2.22M |
| September 09, 2025 | 1,088.5 | 1,098.5 | 1,098.5 | 1,113.5 | 1,087.5 | 4.12M |
| September 08, 2025 | 1,086.5 | 1,089 | 1,089 | 1,089 | 1,080 | 1.26M |
| September 05, 2025 | 1,072 | 1,085 | 1,085 | 1,089.5 | 1,071.5 | 1.81M |
| September 04, 2025 | 1,086.5 | 1,074.5 | 1,074.5 | 1,089 | 1,070 | 1.12M |
| September 03, 2025 | 1,073.5 | 1,082.5 | 1,082.5 | 1,084 | 1,065 | 1.54M |
| September 02, 2025 | 1,085.5 | 1,068 | 1,068 | 1,088.5 | 1,065 | 3.07M |
| September 01, 2025 | 1,088.5 | 1,086 | 1,086 | 1,096 | 1,084.5 | 1.72M |
| August 29, 2025 | 1,084 | 1,086.5 | 1,086.5 | 1,091 | 1,075 | 1.87M |
| August 28, 2025 | 1,087.5 | 1,085 | 1,085 | 1,094.5 | 1,077 | 9.4M |
| August 27, 2025 | 1,090 | 1,089 | 1,089 | 1,101.5 | 1,081 | 1.32M |
| August 26, 2025 | 1,101 | 1,087.5 | 1,087.5 | 1,102 | 1,076 | 5.92M |
| August 22, 2025 | 1,093 | 1,101 | 1,101 | 1,105 | 1,085.5 | 1.63M |
| August 21, 2025 | 1,113 | 1,102.5 | 1,102.5 | 1,115 | 1,097 | 2.31M |
| August 20, 2025 | 1,109.5 | 1,113.5 | 1,113.5 | 1,119 | 1,106.5 | 1.28M |
| August 19, 2025 | 1,100 | 1,110 | 1,110 | 1,110 | 1,095.5 | 1.36M |
| August 18, 2025 | 1,094.5 | 1,096 | 1,096 | 1,097.5 | 1,084.5 | 2.11M |
| August 15, 2025 | 1,095 | 1,090.5 | 1,090.5 | 1,104 | 1,086 | 2.27M |
| August 14, 2025 | 1,101.5 | 1,087.5 | 1,087.5 | 1,107 | 1,086.5 | 1.67M |
| August 13, 2025 | 1,106 | 1,097.5 | 1,097.5 | 1,107.5 | 1,095 | 1.3M |
| August 12, 2025 | 1,150.5 | 1,096.5 | 1,096.5 | 1,153 | 1,084.5 | 3.13M |
| August 11, 2025 | 1,162 | 1,151 | 1,151 | 1,166 | 1,151 | 1.75M |
| August 08, 2025 | 1,196 | 1,161.5 | 1,161.5 | 1,200 | 1,159 | 1.79M |
| August 07, 2025 | 1,189.5 | 1,198.5 | 1,198.5 | 1,199 | 1,185 | 1.56M |
| August 06, 2025 | 1,189.5 | 1,186.5 | 1,186.5 | 1,194 | 1,177.5 | 1.19M |
| August 05, 2025 | 1,191 | 1,184 | 1,184 | 1,200 | 1,181.5 | 1.85M |
| August 04, 2025 | 1,207 | 1,189.5 | 1,189.5 | 1,211 | 1,185.5 | 2.3M |
| August 01, 2025 | 1,214.5 | 1,203 | 1,203 | 1,225 | 1,189 | 7.44M |
| July 31, 2025 | 1,205 | 1,220 | 1,220 | 1,234 | 1,201.5 | 1.75M |
| July 30, 2025 | 1,272.5 | 1,200.5 | 1,200.5 | 1,335 | 1,192.5 | 5.02M |
| July 29, 2025 | 1,264.5 | 1,257.5 | 1,257.5 | 1,275 | 1,257.5 | 2.83M |
| July 28, 2025 | 1,272 | 1,263 | 1,263 | 1,285.5 | 1,261.5 | 4.71M |
| July 25, 2025 | 1,247.5 | 1,263.5 | 1,263.5 | 1,267 | 1,244.5 | 4.33M |