1,399.00
+15(+1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,390 | 1,399 | 1,399 | 1,399 | 1,390 | 4 |
| October 16, 2025 | 1,384 | 1,384 | 1,384 | 1,384 | 1,384 | 0 |
| October 15, 2025 | 1,382 | 1,391 | 1,391 | 1,391 | 1,382 | 16 |
| October 14, 2025 | 1,348 | 1,404 | 1,404 | 1,404 | 1,348 | 39 |
| October 13, 2025 | 1,324 | 1,351 | 1,351 | 1,351 | 1,324 | 6 |
| October 10, 2025 | 1,320 | 1,347 | 1,347 | 1,347 | 1,312 | 69 |
| October 09, 2025 | 1,316 | 1,321 | 1,321 | 1,321 | 1,316 | 6 |
| October 08, 2025 | 1,348 | 1,348 | 1,348 | 1,348 | 1,348 | 0 |
| October 07, 2025 | 1,348 | 1,368 | 1,368 | 1,348 | 1,348 | 0 |
| October 06, 2025 | 1,352 | 1,359 | 1,359 | 1,359 | 1,328 | 4 |
| October 03, 2025 | 1,333 | 1,333 | 1,333 | 1,333 | 1,333 | 0 |
| October 02, 2025 | 1,338 | 1,337 | 1,337 | 1,344 | 1,337 | 6 |
| October 01, 2025 | 1,376 | 1,353 | 1,353 | 1,376 | 1,334 | 54 |
| September 30, 2025 | 1,361 | 1,361 | 1,361 | 1,361 | 1,361 | 0 |
| September 29, 2025 | 1,404 | 1,390 | 1,390 | 1,404 | 1,386 | 50 |
| September 26, 2025 | 1,456 | 1,438 | 1,438 | 1,456 | 1,438 | 0 |
| September 25, 2025 | 1,446 | 1,433 | 1,433 | 1,462 | 1,420 | 52 |
| September 24, 2025 | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | 0 |
| September 23, 2025 | 1,390 | 1,399 | 1,399 | 1,399 | 1,390 | 144 |
| September 22, 2025 | 1,441 | 1,441 | 1,441 | 1,441 | 1,441 | 0 |
| September 19, 2025 | 1,436 | 1,436 | 1,436 | 1,436 | 1,436 | 0 |
| September 18, 2025 | 1,434 | 1,428 | 1,428 | 1,448 | 1,428 | 7 |
| September 17, 2025 | 1,458 | 1,468 | 1,468 | 1,468 | 1,458 | 92 |
| September 16, 2025 | 1,426 | 1,422 | 1,422 | 1,426 | 1,422 | 36 |
| September 15, 2025 | 1,421 | 1,421 | 1,421 | 1,421 | 1,421 | 0 |
| September 12, 2025 | 1,432 | 1,418 | 1,418 | 1,432 | 1,418 | 0 |
| September 11, 2025 | 1,452 | 1,416 | 1,416 | 1,452 | 1,416 | 3 |
| September 10, 2025 | 1,422 | 1,412 | 1,412 | 1,422 | 1,412 | 4 |
| September 09, 2025 | 1,508 | 1,508 | 1,508 | 1,508 | 1,508 | 0 |
| September 08, 2025 | 1,488 | 1,488 | 1,488 | 1,488 | 1,488 | 0 |
| September 05, 2025 | 1,540 | 1,524 | 1,524 | 1,540 | 1,524 | 2 |
| September 04, 2025 | 1,468 | 1,492 | 1,492 | 1,492 | 1,468 | 1 |
| September 03, 2025 | 1,491 | 1,491 | 1,491 | 1,491 | 1,491 | 0 |
| September 02, 2025 | 1,492 | 1,511 | 1,511 | 1,511 | 1,492 | 4 |
| September 01, 2025 | 1,492 | 1,453 | 1,453 | 1,492 | 1,444 | 8 |
| August 29, 2025 | 1,451 | 1,451 | 1,451 | 1,451 | 1,451 | 0 |
| August 28, 2025 | 1,415 | 1,415 | 1,415 | 1,415 | 1,415 | 0 |
| August 27, 2025 | 1,401 | 1,401 | 1,401 | 1,401 | 1,401 | 0 |
| August 26, 2025 | 1,405 | 1,405 | 1,405 | 1,405 | 1,405 | 0 |
| August 22, 2025 | 1,423 | 1,423 | 1,423 | 1,423 | 1,423 | 0 |
| August 21, 2025 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 0 |
| August 20, 2025 | 1,477 | 1,477 | 1,477 | 1,477 | 1,477 | 0 |
| August 19, 2025 | 1,378 | 1,424 | 1,424 | 1,424 | 1,378 | 8 |
| August 18, 2025 | 1,422 | 1,401 | 1,401 | 1,422 | 1,401 | 8 |
| August 15, 2025 | 1,406 | 1,409 | 1,409 | 1,409 | 1,406 | 8 |
| August 14, 2025 | 1,398 | 1,398 | 1,398 | 1,398 | 1,398 | 0 |
| August 13, 2025 | 1,376 | 1,403 | 1,403 | 1,403 | 1,376 | 30 |
| August 12, 2025 | 1,394 | 1,394 | 1,394 | 1,394 | 1,394 | 0 |
| August 11, 2025 | 1,398 | 1,398 | 1,398 | 1,398 | 1,398 | 0 |
| August 08, 2025 | 1,393 | 1,393 | 1,393 | 1,393 | 1,393 | 0 |
| August 07, 2025 | 1,416 | 1,408 | 1,408 | 1,416 | 1,408 | 2 |
| August 06, 2025 | 1,466 | 1,442 | 1,442 | 1,466 | 1,442 | 4 |
| August 05, 2025 | 1,428 | 1,457 | 1,457 | 1,457 | 1,428 | 2 |
| August 04, 2025 | 1,453 | 1,453 | 1,453 | 1,453 | 1,453 | 0 |
| August 01, 2025 | 1,468 | 1,484 | 1,484 | 1,484 | 1,468 | 5 |
| July 31, 2025 | 1,438 | 1,443 | 1,443 | 1,446 | 1,438 | 8 |
| July 30, 2025 | 1,470 | 1,449 | 1,449 | 1,470 | 1,449 | 2 |
| July 29, 2025 | 1,466 | 1,465 | 1,465 | 1,466 | 1,465 | 29 |
| July 28, 2025 | 1,466 | 1,466 | 1,466 | 1,466 | 1,466 | 0 |
| July 25, 2025 | 1,456 | 1,469 | 1,469 | 1,469 | 1,456 | 552 |