1,307.00
-4.5(-0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,288 | 1,307 | 1,307 | 1,311.5 | 1,283.5 | 59,995 |
| October 16, 2025 | 1,314.5 | 1,311.5 | 1,311.5 | 1,316 | 1,311.36 | 77,713 |
| October 15, 2025 | 1,321 | 1,316.5 | 1,316.5 | 1,327.5 | 1,316.5 | 63,081 |
| October 14, 2025 | 1,312.5 | 1,315 | 1,315 | 1,315 | 1,307 | 135,092 |
| October 13, 2025 | 1,313.5 | 1,316.75 | 1,316.75 | 1,317.5 | 1,309.22 | 97,366 |
| October 10, 2025 | 1,336.5 | 1,313 | 1,313 | 1,342 | 1,313 | 27,157 |
| October 09, 2025 | 1,331.5 | 1,333.5 | 1,333.5 | 1,333.5 | 1,327.77 | 16,898 |
| October 08, 2025 | 1,320.5 | 1,324.5 | 1,324.5 | 1,324.5 | 1,318.5 | 19,305 |
| October 07, 2025 | 1,325.5 | 1,319.5 | 1,319.5 | 1,331.63 | 1,319.5 | 18,593 |
| October 06, 2025 | 1,330.43 | 1,325 | 1,325 | 1,333.8 | 1,321.64 | 45,213 |
| October 03, 2025 | 1,332 | 1,327 | 1,327 | 1,332 | 1,326.23 | 32,156 |
| October 02, 2025 | 1,320.5 | 1,327 | 1,327 | 1,328.5 | 1,319.5 | 28,361 |
| October 01, 2025 | 1,306 | 1,316.5 | 1,316.5 | 1,316.5 | 1,306 | 23,742 |
| September 30, 2025 | 1,312.86 | 1,314.5 | 1,314.5 | 1,318.6 | 1,312.46 | 14,712 |
| September 29, 2025 | 1,316.5 | 1,317 | 1,317 | 1,320.77 | 1,316.5 | 57,396 |
| September 26, 2025 | 1,308 | 1,306.75 | 1,306.75 | 1,310.5 | 1,303.5 | 77,626 |
| September 25, 2025 | 1,300.94 | 1,303.5 | 1,303.5 | 1,306.5 | 1,298 | 89,243 |
| September 24, 2025 | 1,300.13 | 1,301.5 | 1,301.5 | 1,306.5 | 1,299.68 | 465,476 |
| September 23, 2025 | 1,302.5 | 1,300.5 | 1,300.5 | 1,303.5 | 1,298.5 | 68,377 |
| September 22, 2025 | 1,296.32 | 1,295.5 | 1,295.5 | 1,297.5 | 1,291 | 62,940 |
| September 19, 2025 | 1,295 | 1,293.5 | 1,293.5 | 1,298.5 | 1,293.5 | 17,950 |
| September 18, 2025 | 1,275.5 | 1,295 | 1,295 | 1,296.3 | 1,275.5 | 182,280 |
| September 17, 2025 | 1,261.5 | 1,266.5 | 1,266.5 | 1,266.5 | 1,260.3 | 16,748 |
| September 16, 2025 | 1,268.5 | 1,260 | 1,260 | 1,269.78 | 1,258.15 | 13,924 |
| September 15, 2025 | 1,273.15 | 1,269.5 | 1,269.5 | 1,274 | 1,267.22 | 25,514 |
| September 12, 2025 | 1,276.38 | 1,274.5 | 1,274.5 | 1,279 | 1,274 | 10,550 |
| September 11, 2025 | 1,265 | 1,273 | 1,273 | 1,273 | 1,262.88 | 12,158 |
| September 10, 2025 | 1,263 | 1,260.5 | 1,260.5 | 1,265.99 | 1,260 | 113,680 |
| September 09, 2025 | 1,263 | 1,259 | 1,259 | 1,263 | 1,257 | 11,172 |
| September 08, 2025 | 1,265.35 | 1,262.5 | 1,262.5 | 1,266.5 | 1,258.82 | 23,846 |
| September 05, 2025 | 1,270.5 | 1,259.75 | 1,259.75 | 1,270.5 | 1,256.5 | 129,357 |
| September 04, 2025 | 1,266.5 | 1,266.25 | 1,266.25 | 1,268 | 1,259.9 | 90,755 |
| September 03, 2025 | 1,267 | 1,260.5 | 1,260.5 | 1,271.5 | 1,260.5 | 93,040 |
| September 02, 2025 | 1,271.5 | 1,265 | 1,265 | 1,275 | 1,265 | 11,900 |
| September 01, 2025 | 1,270 | 1,269 | 1,269 | 1,271.5 | 1,267.15 | 48,992 |
| August 29, 2025 | 1,274.5 | 1,270 | 1,270 | 1,283 | 1,269 | 14,110 |
| August 28, 2025 | 1,279.5 | 1,273.75 | 1,273.75 | 1,282.3 | 1,273.75 | 48,464 |
| August 27, 2025 | 1,280.65 | 1,282.75 | 1,282.75 | 1,284.6 | 1,280.65 | 68,302 |
| August 26, 2025 | 1,277.5 | 1,274.5 | 1,274.5 | 1,279.5 | 1,273.5 | 64,699 |
| August 22, 2025 | 1,266.69 | 1,280 | 1,280 | 1,282 | 1,266.69 | 26,719 |
| August 21, 2025 | 1,273.78 | 1,271 | 1,271 | 1,274 | 1,267.65 | 19,543 |
| August 20, 2025 | 1,269.5 | 1,267 | 1,267 | 1,272.66 | 1,260.5 | 31,106 |
| August 19, 2025 | 1,266.25 | 1,273 | 1,273 | 1,277.61 | 1,266 | 55,843 |
| August 18, 2025 | 1,257.8 | 1,267.5 | 1,267.5 | 1,267.5 | 1,257.8 | 9,426 |
| August 15, 2025 | 1,267.78 | 1,259.5 | 1,259.5 | 1,269 | 1,259 | 9,485 |
| August 14, 2025 | 1,269.5 | 1,265.75 | 1,265.75 | 1,270.5 | 1,264.73 | 21,099 |
| August 13, 2025 | 1,263.33 | 1,264.5 | 1,264.5 | 1,264.5 | 1,260.45 | 9,200 |
| August 12, 2025 | 1,258.85 | 1,258 | 1,258 | 1,260.5 | 1,251.72 | 50,582 |
| August 11, 2025 | 1,261.35 | 1,261.5 | 1,261.5 | 1,267.21 | 1,258.63 | 33,575 |
| August 08, 2025 | 1,256 | 1,257.25 | 1,257.25 | 1,260.5 | 1,255 | 37,662 |
| August 07, 2025 | 1,262.28 | 1,254.25 | 1,254.25 | 1,269 | 1,254.25 | 59,739 |
| August 06, 2025 | 1,268.5 | 1,260 | 1,260 | 1,270 | 1,254.5 | 105,120 |
| August 05, 2025 | 1,273.5 | 1,261.5 | 1,261.5 | 1,274.85 | 1,261.5 | 26,669 |
| August 04, 2025 | 1,255.5 | 1,266 | 1,266 | 1,266 | 1,255 | 67,665 |
| August 01, 2025 | 1,271.3 | 1,253 | 1,253 | 1,272.7 | 1,242.99 | 68,702 |
| July 31, 2025 | 1,281.43 | 1,280.5 | 1,280.5 | 1,289.35 | 1,278.5 | 25,546 |
| July 30, 2025 | 1,278 | 1,285.5 | 1,285.5 | 1,287.79 | 1,277.86 | 40,726 |
| July 29, 2025 | 1,285.5 | 1,279.75 | 1,279.75 | 1,288.16 | 1,279.75 | 15,628 |
| July 28, 2025 | 1,278 | 1,276 | 1,276 | 1,279.5 | 1,273.39 | 7,359 |
| July 25, 2025 | 1,266.5 | 1,269 | 1,269 | 1,271 | 1,264.5 | 354,084 |