1,839.75
-31.5(-1.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,830.5 | 1,839.75 | 1,839.75 | 1,868 | 1,814.5 | 27,355 |
| October 16, 2025 | 1,886 | 1,871.25 | 1,871.25 | 1,896.5 | 1,866.5 | 10,384 |
| October 15, 2025 | 1,886.5 | 1,885.5 | 1,885.5 | 1,905.07 | 1,884 | 9,875 |
| October 14, 2025 | 1,897.67 | 1,888.5 | 1,888.5 | 1,901 | 1,872 | 8,974 |
| October 13, 2025 | 1,912.5 | 1,901.75 | 1,901.75 | 1,912.5 | 1,887.9 | 36,393 |
| October 10, 2025 | 1,958.37 | 1,906.75 | 1,906.75 | 1,961.5 | 1,900 | 25,304 |
| October 09, 2025 | 1,991.5 | 1,970 | 1,970 | 1,998 | 1,964.59 | 27,241 |
| October 08, 2025 | 1,991 | 1,970.75 | 1,970.75 | 1,996 | 1,948 | 32,335 |
| October 07, 2025 | 1,963.61 | 1,959.5 | 1,959.5 | 1,982 | 1,953.5 | 19,548 |
| October 06, 2025 | 1,983.5 | 1,969.25 | 1,969.25 | 1,983.5 | 1,959.84 | 9,042 |
| October 03, 2025 | 1,946 | 1,940 | 1,940 | 1,949.5 | 1,935 | 15,357 |
| October 02, 2025 | 1,949 | 1,948 | 1,948 | 1,964 | 1,943 | 5,307 |
| October 01, 2025 | 1,927.29 | 1,951.75 | 1,951.75 | 1,952.9 | 1,920.5 | 11,992 |
| September 30, 2025 | 1,952.5 | 1,934.5 | 1,934.5 | 1,963.5 | 1,921.87 | 31,667 |
| September 29, 2025 | 2,032.5 | 1,952 | 1,952 | 2,032.5 | 1,952 | 26,065 |
| September 26, 2025 | 1,989.5 | 2,023.75 | 2,023.75 | 2,025.5 | 1,989.5 | 5,165 |
| September 25, 2025 | 1,969 | 2,012 | 2,012 | 2,012 | 1,967.5 | 5,147 |
| September 24, 2025 | 1,941 | 1,984 | 1,984 | 1,985.5 | 1,932 | 6,720 |
| September 23, 2025 | 1,905 | 1,951 | 1,951 | 1,962.86 | 1,899.63 | 29,287 |
| September 22, 2025 | 1,903.13 | 1,894 | 1,894 | 1,910 | 1,881 | 27,844 |
| September 19, 2025 | 1,922 | 1,898.75 | 1,898.75 | 1,926 | 1,898.75 | 21,448 |
| September 18, 2025 | 1,934 | 1,918.25 | 1,918.25 | 1,942.5 | 1,907.81 | 8,297 |
| September 17, 2025 | 1,924.5 | 1,927 | 1,927 | 1,944.5 | 1,924.5 | 3,635 |
| September 16, 2025 | 1,890.5 | 1,932.5 | 1,932.5 | 1,932.5 | 1,887 | 8,631 |
| September 15, 2025 | 1,926.5 | 1,930 | 1,930 | 1,930 | 1,899 | 2,394 |
| September 12, 2025 | 1,912 | 1,927.25 | 1,927.25 | 1,942 | 1,905 | 3,174 |
| September 11, 2025 | 1,940 | 1,925.25 | 1,925.25 | 1,940 | 1,919 | 6,304 |
| September 10, 2025 | 1,904 | 1,906.75 | 1,906.75 | 1,925.5 | 1,890 | 6,559 |
| September 09, 2025 | 1,884.5 | 1,911.25 | 1,911.25 | 1,919.5 | 1,884.5 | 11,600 |
| September 08, 2025 | 1,921.5 | 1,893.25 | 1,893.25 | 1,922.5 | 1,881.5 | 4,601 |
| September 05, 2025 | 1,966 | 1,902.5 | 1,902.5 | 1,966 | 1,902.5 | 3,791 |
| September 04, 2025 | 1,940.5 | 1,949 | 1,949 | 1,953.5 | 1,930.5 | 9,651 |
| September 03, 2025 | 2,030 | 1,947 | 1,947 | 2,030 | 1,947 | 9,890 |
| September 02, 2025 | 1,982.73 | 1,994.75 | 1,994.75 | 2,007 | 1,975.49 | 7,075 |
| September 01, 2025 | 1,965 | 1,975 | 1,975 | 1,982 | 1,965 | 14,690 |
| August 29, 2025 | 1,973.5 | 1,971 | 1,971 | 1,986 | 1,967 | 19,626 |
| August 28, 2025 | 1,957 | 1,954.5 | 1,954.5 | 1,972 | 1,944 | 2,150 |
| August 27, 2025 | 1,935.5 | 1,949 | 1,949 | 1,962.5 | 1,935.5 | 4,078 |
| August 26, 2025 | 1,923 | 1,925.25 | 1,925.25 | 1,945 | 1,922 | 11,407 |
| August 22, 2025 | 1,898 | 1,923.5 | 1,923.5 | 1,937.5 | 1,888.5 | 3,972 |
| August 21, 2025 | 1,886.5 | 1,890.5 | 1,890.5 | 1,895.5 | 1,876.5 | 2,169 |
| August 20, 2025 | 1,882 | 1,873 | 1,873 | 1,882 | 1,862 | 5,705 |
| August 19, 2025 | 1,873.5 | 1,870 | 1,870 | 1,876.43 | 1,860 | 7,707 |
| August 18, 2025 | 1,867 | 1,877.25 | 1,877.25 | 1,903 | 1,862.5 | 3,421 |
| August 15, 2025 | 1,896.35 | 1,894.5 | 1,894.5 | 1,904 | 1,889.5 | 6,154 |
| August 14, 2025 | 1,906 | 1,891.75 | 1,891.75 | 1,906 | 1,876.5 | 8,481 |
| August 13, 2025 | 1,884.46 | 1,884.25 | 1,884.25 | 1,893.5 | 1,875 | 25,382 |
| August 12, 2025 | 1,889.5 | 1,897.5 | 1,897.5 | 1,907 | 1,882 | 25,510 |
| August 11, 2025 | 1,899.17 | 1,891.5 | 1,891.5 | 1,915 | 1,885.15 | 6,132 |
| August 08, 2025 | 1,897.5 | 1,888.5 | 1,888.5 | 1,921.5 | 1,884.5 | 11,478 |
| August 07, 2025 | 1,930.94 | 1,897.5 | 1,897.5 | 1,946 | 1,897.5 | 3,154 |
| August 06, 2025 | 1,961.5 | 1,951.25 | 1,951.25 | 1,963 | 1,945 | 7,180 |
| August 05, 2025 | 1,934.5 | 1,914.5 | 1,914.5 | 1,934.5 | 1,913.1 | 7,863 |
| August 04, 2025 | 1,953.5 | 1,927.25 | 1,927.25 | 1,953.5 | 1,907 | 14,429 |
| August 01, 2025 | 1,970.5 | 1,921.25 | 1,921.25 | 1,993.5 | 1,921.25 | 9,270 |
| July 31, 2025 | 1,976 | 1,979 | 1,979 | 2,007.5 | 1,976 | 9,637 |
| July 30, 2025 | 1,992.5 | 1,991 | 1,991 | 1,996.55 | 1,984 | 23,924 |
| July 29, 2025 | 1,978.5 | 1,978.25 | 1,978.25 | 1,992.33 | 1,975 | 14,533 |
| July 28, 2025 | 1,949 | 1,957.5 | 1,957.5 | 1,967 | 1,942 | 3,416 |
| July 25, 2025 | 1,949.43 | 1,934.5 | 1,934.5 | 1,952.5 | 1,927.5 | 5,707 |