1,107.00
-18(-1.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,108 | 1,107 | 1,107 | 1,112.09 | 1,084.58 | 3.31M |
| October 16, 2025 | 1,126.5 | 1,125 | 1,125 | 1,129 | 1,117.47 | 1.93M |
| October 15, 2025 | 1,115 | 1,134.5 | 1,134.5 | 1,135 | 1,112.8 | 2.96M |
| October 14, 2025 | 1,101 | 1,111.5 | 1,111.5 | 1,114.5 | 1,089.4 | 3.42M |
| October 13, 2025 | 1,120 | 1,110 | 1,110 | 1,122 | 1,090 | 6.51M |
| October 10, 2025 | 1,140.5 | 1,122 | 1,122 | 1,153.5 | 1,115.5 | 2.53M |
| October 09, 2025 | 1,156 | 1,144 | 1,144 | 1,160 | 1,134 | 3.21M |
| October 08, 2025 | 1,138.5 | 1,151 | 1,151 | 1,151 | 1,135 | 1.95M |
| October 07, 2025 | 1,138 | 1,133.5 | 1,133.5 | 1,147 | 1,133.5 | 2.08M |
| October 06, 2025 | 1,147 | 1,135 | 1,135 | 1,150 | 1,135 | 2.34M |
| October 03, 2025 | 1,156 | 1,144.5 | 1,144.5 | 1,159 | 1,144.5 | 2.25M |
| October 02, 2025 | 1,139.5 | 1,151 | 1,151 | 1,151 | 1,139 | 1.71M |
| October 01, 2025 | 1,130 | 1,138 | 1,138 | 1,138 | 1,127.5 | 1.53M |
| September 30, 2025 | 1,132 | 1,137.5 | 1,137.5 | 1,146.5 | 1,132 | 2.31M |
| September 29, 2025 | 1,128.5 | 1,135 | 1,135 | 1,137 | 1,122.5 | 1.82M |
| September 26, 2025 | 1,130 | 1,120 | 1,120 | 1,132.61 | 1,120 | 1.87M |
| September 25, 2025 | 1,133 | 1,131 | 1,131 | 1,133.5 | 1,118.65 | 2.03M |
| September 24, 2025 | 1,138.5 | 1,134.5 | 1,134.5 | 1,139.5 | 1,131 | 1.66M |
| September 23, 2025 | 1,135 | 1,139 | 1,139 | 1,148 | 1,135 | 3.22M |
| September 22, 2025 | 1,141 | 1,137.5 | 1,137.5 | 1,146.5 | 1,137.5 | 1.51M |
| September 19, 2025 | 1,142.5 | 1,141 | 1,141 | 1,148.5 | 1,138.94 | 3.94M |
| September 18, 2025 | 1,120 | 1,141 | 1,141 | 1,141 | 1,117.5 | 3.95M |
| September 17, 2025 | 1,111.5 | 1,111.5 | 1,111.5 | 1,119 | 1,110.5 | 3.23M |
| September 16, 2025 | 1,115 | 1,108 | 1,108 | 1,119.5 | 1,108 | 4.02M |
| September 15, 2025 | 1,115.5 | 1,113 | 1,113 | 1,117 | 1,108 | 1.49M |
| September 12, 2025 | 1,120 | 1,109.5 | 1,109.5 | 1,121 | 1,109.5 | 2.61M |
| September 11, 2025 | 1,121.5 | 1,115 | 1,115 | 1,121.5 | 1,110.5 | 2.04M |
| September 10, 2025 | 1,116 | 1,120 | 1,120 | 1,120.5 | 1,111 | 2.36M |
| September 09, 2025 | 1,104.5 | 1,110 | 1,110 | 1,111 | 1,099 | 2.08M |
| September 08, 2025 | 1,096 | 1,105.5 | 1,105.5 | 1,106.64 | 1,095.75 | 1.64M |
| September 05, 2025 | 1,098 | 1,091.5 | 1,091.5 | 1,103.5 | 1,087 | 1.62M |
| September 04, 2025 | 1,085 | 1,088 | 1,088 | 1,096.34 | 1,085 | 1.86M |
| September 03, 2025 | 1,083.5 | 1,085 | 1,085 | 1,094 | 1,082.5 | 4.06M |
| September 02, 2025 | 1,084 | 1,077 | 1,077 | 1,094.5 | 1,070 | 2.58M |
| September 01, 2025 | 1,095.5 | 1,089.5 | 1,089.5 | 1,099.38 | 1,082 | 1.51M |
| August 29, 2025 | 1,103.5 | 1,098 | 1,098 | 1,107.5 | 1,094.05 | 2.56M |
| August 28, 2025 | 1,095.5 | 1,102 | 1,102 | 1,104.69 | 1,091 | 1.91M |
| August 27, 2025 | 1,105 | 1,100 | 1,100 | 1,105 | 1,096.03 | 1.6M |
| August 26, 2025 | 1,095 | 1,100 | 1,100 | 1,101.5 | 1,088.9 | 2.94M |
| August 22, 2025 | 1,065.5 | 1,095 | 1,095 | 1,096.5 | 1,065.5 | 1.71M |
| August 21, 2025 | 1,075 | 1,071 | 1,071 | 1,075 | 1,063.24 | 1.58M |
| August 20, 2025 | 1,066 | 1,066 | 1,066 | 1,075.5 | 1,057.5 | 2.03M |
| August 19, 2025 | 1,083.5 | 1,083 | 1,083 | 1,089.5 | 1,079.1 | 1.7M |
| August 18, 2025 | 1,076.5 | 1,082.5 | 1,082.5 | 1,083 | 1,073.5 | 2.49M |
| August 15, 2025 | 1,081.5 | 1,076.5 | 1,076.5 | 1,082.23 | 1,072.5 | 2.03M |
| August 14, 2025 | 1,058.5 | 1,077 | 1,077 | 1,082.5 | 1,058.5 | 1.37M |
| August 13, 2025 | 1,080 | 1,073.5 | 1,073.5 | 1,084 | 1,073 | 1.56M |
| August 12, 2025 | 1,074 | 1,075 | 1,075 | 1,076.5 | 1,062 | 2.15M |
| August 11, 2025 | 1,081.5 | 1,073 | 1,073 | 1,081.5 | 1,073 | 1.21M |
| August 08, 2025 | 1,083 | 1,076.5 | 1,076.5 | 1,083.5 | 1,075 | 1.36M |
| August 07, 2025 | 1,078.5 | 1,078.5 | 1,078.5 | 1,088 | 1,078 | 1.73M |
| August 06, 2025 | 1,078 | 1,076 | 1,076 | 1,080.5 | 1,072 | 1.54M |
| August 05, 2025 | 1,076.5 | 1,071.5 | 1,071.5 | 1,086.5 | 1,071.5 | 1.74M |
| August 04, 2025 | 1,081.5 | 1,082 | 1,082 | 1,082.5 | 1,069.5 | 1.43M |
| August 01, 2025 | 1,075 | 1,073.5 | 1,073.5 | 1,086.5 | 1,060 | 1.53M |
| July 31, 2025 | 1,094.5 | 1,098 | 1,098 | 1,106 | 1,094.4 | 2.28M |
| July 30, 2025 | 1,082 | 1,090 | 1,090 | 1,091.5 | 1,073 | 1.52M |
| July 29, 2025 | 1,087 | 1,077 | 1,077 | 1,092.85 | 1,077 | 1.47M |
| July 28, 2025 | 1,082 | 1,083 | 1,083 | 1,092 | 1,082 | 1.6M |
| July 25, 2025 | 1,078.5 | 1,083 | 1,083 | 1,085.5 | 1,069.5 | 1.27M |