1,878.50
+14(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,863 | 1,878.5 | 1,878.5 | 1,879.5 | 1,845 | 13.97M |
| October 16, 2025 | 1,849.5 | 1,864.5 | 1,864.5 | 1,864.5 | 1,830 | 3.31M |
| October 15, 2025 | 1,819 | 1,838.5 | 1,838.5 | 1,841.5 | 1,808 | 2.95M |
| October 14, 2025 | 1,819.5 | 1,807.5 | 1,807.5 | 1,825 | 1,798.5 | 1.95M |
| October 13, 2025 | 1,818 | 1,818 | 1,818 | 1,818.56 | 1,794.5 | 1.73M |
| October 10, 2025 | 1,829.5 | 1,821 | 1,821 | 1,841.78 | 1,817.78 | 1.92M |
| October 09, 2025 | 1,792 | 1,817 | 1,817 | 1,817 | 1,787 | 3.55M |
| October 08, 2025 | 1,773.5 | 1,784.5 | 1,784.5 | 1,797 | 1,760 | 3.69M |
| October 07, 2025 | 1,784.5 | 1,771.5 | 1,771.5 | 1,786.5 | 1,767.5 | 2.84M |
| October 06, 2025 | 1,750 | 1,774 | 1,774 | 1,791.5 | 1,745.5 | 1.68M |
| October 03, 2025 | 1,734 | 1,748.5 | 1,748.5 | 1,748.5 | 1,725 | 1.63M |
| October 02, 2025 | 1,691.5 | 1,732.5 | 1,732.5 | 1,749.5 | 1,686.5 | 3.9M |
| October 01, 2025 | 1,748.5 | 1,766.5 | 1,766.5 | 1,771.34 | 1,735.5 | 3.19M |
| September 30, 2025 | 1,714.5 | 1,741.5 | 1,741.5 | 1,746.5 | 1,707 | 1.93M |
| September 29, 2025 | 1,721 | 1,718 | 1,718 | 1,728 | 1,713 | 2.12M |
| September 26, 2025 | 1,713.5 | 1,718 | 1,718 | 1,722 | 1,706 | 2.33M |
| September 25, 2025 | 1,722 | 1,709.5 | 1,709.5 | 1,731.5 | 1,709.5 | 3.58M |
| September 24, 2025 | 1,711.5 | 1,727.5 | 1,727.5 | 1,734 | 1,710 | 3.43M |
| September 23, 2025 | 1,699.5 | 1,705 | 1,705 | 1,726.5 | 1,699 | 2M |
| September 22, 2025 | 1,668.5 | 1,698 | 1,698 | 1,698.5 | 1,664 | 3.38M |
| September 19, 2025 | 1,660 | 1,667 | 1,667 | 1,668.5 | 1,652 | 5.34M |
| September 18, 2025 | 1,663.5 | 1,665.5 | 1,665.5 | 1,677 | 1,655.5 | 2.48M |
| September 17, 2025 | 1,660.5 | 1,667 | 1,667 | 1,682.5 | 1,655.5 | 1.5M |
| September 16, 2025 | 1,678 | 1,660 | 1,660 | 1,680.5 | 1,651.5 | 2.08M |
| September 15, 2025 | 1,674.5 | 1,672.5 | 1,672.5 | 1,688.5 | 1,662 | 1.94M |
| September 12, 2025 | 1,659.5 | 1,669.5 | 1,669.5 | 1,671.5 | 1,656.5 | 1.75M |
| September 11, 2025 | 1,644.5 | 1,642 | 1,642 | 1,648 | 1,631 | 1.55M |
| September 10, 2025 | 1,636.5 | 1,639.5 | 1,639.5 | 1,640.5 | 1,626.5 | 1.3M |
| September 09, 2025 | 1,656 | 1,633 | 1,633 | 1,657 | 1,631 | 1.67M |
| September 08, 2025 | 1,653.5 | 1,649.5 | 1,649.5 | 1,659.5 | 1,634 | 2.15M |
| September 05, 2025 | 1,621 | 1,651.5 | 1,651.5 | 1,651.5 | 1,615 | 2.64M |
| September 04, 2025 | 1,617 | 1,622 | 1,622 | 1,634 | 1,605 | 3.43M |
| September 03, 2025 | 1,616 | 1,612 | 1,612 | 1,620 | 1,597 | 3.63M |
| September 02, 2025 | 1,676.5 | 1,614.5 | 1,614.5 | 1,679 | 1,609.5 | 3.7M |
| September 01, 2025 | 1,728.5 | 1,676.5 | 1,676.5 | 1,733.5 | 1,676.5 | 4.28M |
| August 29, 2025 | 1,750 | 1,730 | 1,730 | 1,756 | 1,729.5 | 2.13M |
| August 28, 2025 | 1,780.5 | 1,754.5 | 1,754.5 | 1,784.5 | 1,749.68 | 2.35M |
| August 27, 2025 | 1,788.5 | 1,781 | 1,781 | 1,816.5 | 1,780 | 2.02M |
| August 26, 2025 | 1,795 | 1,785.5 | 1,785.5 | 1,799 | 1,773.37 | 2.08M |
| August 22, 2025 | 1,789.5 | 1,794 | 1,794 | 1,806.5 | 1,784.5 | 1.98M |
| August 21, 2025 | 1,792 | 1,794 | 1,794 | 1,797.5 | 1,780.5 | 1.57M |
| August 20, 2025 | 1,775 | 1,785.5 | 1,785.5 | 1,785.5 | 1,754.2 | 1.4M |
| August 19, 2025 | 1,773.5 | 1,769 | 1,769 | 1,783 | 1,766 | 1.65M |
| August 18, 2025 | 1,794.5 | 1,771.5 | 1,771.5 | 1,808.5 | 1,771.5 | 1.47M |
| August 15, 2025 | 1,786.5 | 1,783.5 | 1,783.5 | 1,789 | 1,772 | 2.39M |
| August 14, 2025 | 1,774 | 1,782 | 1,782 | 1,790 | 1,771 | 2.97M |
| August 13, 2025 | 1,758 | 1,765.5 | 1,765.5 | 1,768.5 | 1,753 | 6.56M |
| August 12, 2025 | 1,779.5 | 1,749.5 | 1,749.5 | 1,788 | 1,747.5 | 3.37M |
| August 11, 2025 | 1,793 | 1,776.5 | 1,776.5 | 1,799.5 | 1,745.5 | 2.59M |
| August 08, 2025 | 1,826.5 | 1,805 | 1,805 | 1,835 | 1,805 | 2.67M |
| August 07, 2025 | 1,850 | 1,821.5 | 1,821.5 | 1,856 | 1,806.5 | 2.25M |
| August 06, 2025 | 1,857.5 | 1,853 | 1,853 | 1,867.5 | 1,853 | 1.32M |
| August 05, 2025 | 1,858 | 1,855 | 1,855 | 1,862.5 | 1,845.5 | 1.35M |
| August 04, 2025 | 1,846.5 | 1,852 | 1,852 | 1,858 | 1,838.5 | 2.12M |
| August 01, 2025 | 1,843.5 | 1,847 | 1,847 | 1,860.5 | 1,835.5 | 1.79M |
| July 31, 2025 | 1,854.5 | 1,848.5 | 1,848.5 | 1,874 | 1,834 | 8.12M |
| July 30, 2025 | 1,858.5 | 1,853 | 1,853 | 1,861.7 | 1,835.5 | 5.23M |
| July 29, 2025 | 1,834 | 1,850 | 1,850 | 1,850 | 1,827.5 | 1.91M |
| July 28, 2025 | 1,862 | 1,839 | 1,839 | 1,868 | 1,838.08 | 1.85M |
| July 25, 2025 | 1,859 | 1,853 | 1,853 | 1,860 | 1,828.83 | 7.63M |