1,508.00
-12(-0.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,493.43 | 1,508 | 1,508 | 1,514 | 1,484 | 324,027 |
| October 16, 2025 | 1,506 | 1,520 | 1,520 | 1,522 | 1,504 | 327,550 |
| October 15, 2025 | 1,528 | 1,514 | 1,514 | 1,528 | 1,510.04 | 291,985 |
| October 14, 2025 | 1,511.25 | 1,510 | 1,510 | 1,518 | 1,500.5 | 331,686 |
| October 13, 2025 | 1,508 | 1,524 | 1,524 | 1,530 | 1,508 | 2M |
| October 10, 2025 | 1,540 | 1,512 | 1,512 | 1,548 | 1,512 | 354,741 |
| October 09, 2025 | 1,548 | 1,542 | 1,542 | 1,560 | 1,542 | 664,355 |
| October 08, 2025 | 1,546 | 1,554 | 1,554 | 1,556 | 1,546 | 386,560 |
| October 07, 2025 | 1,542 | 1,546 | 1,546 | 1,562 | 1,542 | 306,792 |
| October 06, 2025 | 1,546 | 1,546 | 1,546 | 1,564 | 1,544.11 | 336,861 |
| October 03, 2025 | 1,538.19 | 1,550 | 1,550 | 1,552 | 1,538.08 | 372,537 |
| October 02, 2025 | 1,530 | 1,534 | 1,534 | 1,544 | 1,528 | 706,974 |
| October 01, 2025 | 1,538 | 1,530 | 1,530 | 1,538 | 1,520 | 315,556 |
| September 30, 2025 | 1,524 | 1,534 | 1,534 | 1,540 | 1,523.48 | 234,651 |
| September 29, 2025 | 1,520 | 1,532 | 1,532 | 1,538 | 1,520 | 285,235 |
| September 26, 2025 | 1,524.03 | 1,524 | 1,524 | 1,530 | 1,518 | 363,950 |
| September 25, 2025 | 1,522 | 1,522 | 1,522 | 1,534 | 1,518 | 606,749 |
| September 24, 2025 | 1,532 | 1,534 | 1,534 | 1,540.25 | 1,530.1 | 334,928 |
| September 23, 2025 | 1,528 | 1,542 | 1,542 | 1,544 | 1,525.19 | 490,011 |
| September 22, 2025 | 1,532 | 1,526 | 1,526 | 1,538 | 1,524 | 346,059 |
| September 19, 2025 | 1,518 | 1,536 | 1,536 | 1,539 | 1,518 | 846,424 |
| September 18, 2025 | 1,506.39 | 1,524 | 1,524 | 1,530 | 1,500 | 308,044 |
| September 17, 2025 | 1,498 | 1,508 | 1,508 | 1,510 | 1,498 | 572,280 |
| September 16, 2025 | 1,501.76 | 1,502 | 1,502 | 1,512 | 1,497.23 | 351,536 |
| September 15, 2025 | 1,514 | 1,506 | 1,506 | 1,514 | 1,504 | 1.64M |
| September 12, 2025 | 1,502.6 | 1,506 | 1,506 | 1,516 | 1,502 | 228,498 |
| September 11, 2025 | 1,498 | 1,506 | 1,506 | 1,510 | 1,492 | 275,026 |
| September 10, 2025 | 1,506 | 1,496 | 1,496 | 1,514 | 1,496 | 301,977 |
| September 09, 2025 | 1,498 | 1,500 | 1,500 | 1,510 | 1,498 | 269,238 |
| September 08, 2025 | 1,491.09 | 1,506 | 1,506 | 1,507.3 | 1,480.13 | 271,385 |
| September 05, 2025 | 1,484.51 | 1,492 | 1,492 | 1,502.02 | 1,480 | 300,721 |
| September 04, 2025 | 1,476 | 1,482 | 1,482 | 1,492 | 1,476 | 288,203 |
| September 03, 2025 | 1,474 | 1,482 | 1,482 | 1,492 | 1,474 | 310,325 |
| September 02, 2025 | 1,510 | 1,478 | 1,478 | 1,510 | 1,477.92 | 1.2M |
| September 01, 2025 | 1,488 | 1,496 | 1,496 | 1,508 | 1,488 | 436,173 |
| August 29, 2025 | 1,489.56 | 1,500 | 1,500 | 1,504.83 | 1,482.2 | 530,258 |
| August 28, 2025 | 1,492.4 | 1,496 | 1,496 | 1,502 | 1,489.63 | 275,724 |
| August 27, 2025 | 1,482 | 1,494 | 1,494 | 1,496.25 | 1,482 | 685,709 |
| August 26, 2025 | 1,488 | 1,486 | 1,486 | 1,494 | 1,480.04 | 432,942 |
| August 22, 2025 | 1,480 | 1,504 | 1,504 | 1,504 | 1,480 | 380,733 |
| August 21, 2025 | 1,480 | 1,486 | 1,486 | 1,494 | 1,478 | 280,239 |
| August 20, 2025 | 1,492 | 1,492 | 1,492 | 1,494 | 1,480.9 | 306,112 |
| August 19, 2025 | 1,486 | 1,494 | 1,494 | 1,494 | 1,477.07 | 415,996 |
| August 18, 2025 | 1,482 | 1,476 | 1,476 | 1,496 | 1,476 | 383,574 |
| August 15, 2025 | 1,494 | 1,478 | 1,478 | 1,500 | 1,476 | 272,717 |
| August 14, 2025 | 1,490 | 1,488 | 1,488 | 1,494 | 1,482 | 588,866 |
| August 13, 2025 | 1,486.89 | 1,490 | 1,490 | 1,498 | 1,484 | 275,604 |
| August 12, 2025 | 1,493.64 | 1,488 | 1,488 | 1,506 | 1,480 | 249,593 |
| August 11, 2025 | 1,500.99 | 1,494 | 1,494 | 1,512 | 1,494 | 192,866 |
| August 08, 2025 | 1,528 | 1,500 | 1,500 | 1,528 | 1,496 | 224,365 |
| August 07, 2025 | 1,499.9 | 1,502 | 1,502 | 1,518 | 1,496 | 427,910 |
| August 06, 2025 | 1,518 | 1,502 | 1,502 | 1,532 | 1,499.2 | 312,442 |
| August 05, 2025 | 1,517.62 | 1,518 | 1,518 | 1,538 | 1,515 | 204,951 |
| August 04, 2025 | 1,516.14 | 1,522 | 1,522 | 1,530 | 1,513.16 | 376,491 |
| August 01, 2025 | 1,532.4 | 1,514 | 1,514 | 1,542 | 1,510 | 271,437 |
| July 31, 2025 | 1,534 | 1,542 | 1,542 | 1,556 | 1,534 | 232,687 |
| July 30, 2025 | 1,543.9 | 1,540 | 1,540 | 1,548 | 1,536.45 | 420,677 |
| July 29, 2025 | 1,546 | 1,536 | 1,536 | 1,556 | 1,536 | 254,723 |
| July 28, 2025 | 1,556 | 1,548 | 1,548 | 1,568 | 1,546 | 294,902 |
| July 25, 2025 | 1,543.35 | 1,556 | 1,556 | 1,556 | 1,534 | 214,780 |