1,420.00
-10(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,430 | 1,420 | 1,420 | 1,451.47 | 1,348.8 | 4,561 |
| October 16, 2025 | 1,430 | 1,430 | 1,430 | 1,460 | 1,400 | 3,863 |
| October 15, 2025 | 1,430 | 1,430 | 1,430 | 1,460 | 1,400 | 1,290 |
| October 14, 2025 | 1,430 | 1,430 | 1,430 | 1,460 | 1,400 | 2,857 |
| October 13, 2025 | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 168 |
| October 10, 2025 | 1,430 | 1,430 | 1,430 | 1,451 | 1,430 | 1,000 |
| October 09, 2025 | 1,430 | 1,430 | 1,430 | 1,453 | 1,430 | 2,753 |
| October 08, 2025 | 1,430 | 1,450 | 1,450 | 1,460 | 1,400 | 25 |
| October 07, 2025 | 1,430 | 1,430 | 1,430 | 1,460 | 1,400 | 791 |
| October 06, 2025 | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 76,012 |
| October 03, 2025 | 1,430 | 1,430 | 1,430 | 1,453.4 | 1,400 | 5,678 |
| October 02, 2025 | 1,430 | 1,400 | 1,400 | 1,430 | 1,400 | 3,400 |
| October 01, 2025 | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 37,700 |
| September 30, 2025 | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 1,300 |
| September 29, 2025 | 1,390 | 1,420 | 1,420 | 1,460 | 1,390 | 135 |
| September 26, 2025 | 1,420 | 1,420 | 1,420 | 1,454.29 | 1,393.71 | 13,814 |
| September 25, 2025 | 1,420 | 1,440 | 1,440 | 1,454.29 | 1,420 | 968 |
| September 24, 2025 | 1,410 | 1,420 | 1,420 | 1,480 | 1,410 | 706 |
| September 23, 2025 | 1,410 | 1,410 | 1,410 | 1,450 | 1,410 | 48 |
| September 22, 2025 | 1,400 | 1,410 | 1,410 | 1,435.1 | 1,370 | 5,870 |
| September 19, 2025 | 1,436.5 | 1,405 | 1,405 | 1,440 | 1,380.37 | 20,638 |
| September 18, 2025 | 1,410 | 1,405 | 1,405 | 1,410 | 1,380 | 6,152 |
| September 17, 2025 | 1,410 | 1,410 | 1,410 | 1,410 | 1,410 | 11,200 |
| September 16, 2025 | 1,345 | 1,410 | 1,410 | 1,410 | 1,320 | 782 |
| September 15, 2025 | 1,345 | 1,350 | 1,350 | 1,350 | 1,320 | 13,151 |
| September 12, 2025 | 1,345 | 1,345 | 1,345 | 1,354 | 1,345 | 192 |
| September 11, 2025 | 1,345 | 1,335 | 1,335 | 1,360 | 1,335 | 4,200 |
| September 10, 2025 | 1,310 | 1,335 | 1,335 | 1,380 | 1,310 | 4,807 |
| September 09, 2025 | 1,310 | 1,260 | 1,260 | 1,360 | 1,260 | 54 |
| September 08, 2025 | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | 135,359 |
| September 05, 2025 | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | 71,008 |
| September 04, 2025 | 1,330 | 1,310 | 1,310 | 1,360 | 1,280.1 | 8,660 |
| September 03, 2025 | 1,310 | 1,330 | 1,330 | 1,350 | 1,310 | 349 |
| September 02, 2025 | 1,310 | 1,310 | 1,310 | 1,310 | 1,260 | 6,629 |
| September 01, 2025 | 1,312.38 | 1,310 | 1,310 | 1,360 | 1,280 | 1,962 |
| August 29, 2025 | 1,340 | 1,290 | 1,290 | 1,340 | 1,290 | 200 |
| August 28, 2025 | 1,330 | 1,290 | 1,290 | 1,330 | 1,290 | 142 |
| August 27, 2025 | 1,330 | 1,330 | 1,330 | 1,330 | 1,258.25 | 11,310 |
| August 26, 2025 | 1,330 | 1,290 | 1,290 | 1,330 | 1,258.25 | 875 |
| August 22, 2025 | 1,298 | 1,290 | 1,290 | 1,298 | 1,290 | 3,300 |
| August 21, 2025 | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | 0 |
| August 20, 2025 | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | 0 |
| August 19, 2025 | 1,251 | 1,290 | 1,290 | 1,340 | 1,251 | 3,800 |
| August 18, 2025 | 1,306.26 | 1,290 | 1,290 | 1,340 | 1,250 | 8,680 |
| August 15, 2025 | 1,284.6 | 1,290 | 1,290 | 1,350 | 1,284.6 | 948 |
| August 14, 2025 | 1,350 | 1,310 | 1,310 | 1,350 | 1,284.4 | 2,270 |
| August 13, 2025 | 1,293.33 | 1,310 | 1,310 | 1,310 | 1,280 | 5,008 |
| August 12, 2025 | 1,360 | 1,320 | 1,320 | 1,360 | 1,320 | 2,200 |
| August 11, 2025 | 1,300 | 1,320 | 1,320 | 1,333 | 1,300 | 16 |
| August 08, 2025 | 1,322.8 | 1,320 | 1,320 | 1,360 | 1,320 | 313 |
| August 07, 2025 | 1,300 | 1,280 | 1,280 | 1,310 | 1,239.68 | 3,150 |
| August 06, 2025 | 1,300 | 1,280 | 1,280 | 1,300 | 1,280 | 290 |
| August 05, 2025 | 1,281.79 | 1,280 | 1,280 | 1,281.79 | 1,280 | 1,000 |
| August 04, 2025 | 1,310 | 1,250 | 1,250 | 1,310 | 1,240 | 1,344 |
| August 01, 2025 | 1,270 | 1,270 | 1,270 | 1,270 | 1,270 | 0 |
| July 31, 2025 | 1,300 | 1,270 | 1,261.72 | 1,300 | 1,270 | 2,791 |
| July 30, 2025 | 1,294 | 1,270 | 1,270 | 1,300 | 1,250 | 6,341 |
| July 29, 2025 | 1,270 | 1,270 | 1,270 | 1,270 | 1,270 | 0 |
| July 28, 2025 | 1,300 | 1,270 | 1,270 | 1,300 | 1,270 | 140 |
| July 25, 2025 | 1,256.33 | 1,270 | 1,270 | 1,280 | 1,256.33 | 132 |