1,340.50
+98.5(+7.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,134 | 1,340.5 | 1,340.5 | 1,375 | 1,117.5 | 290,303 |
| November 06, 2025 | 1,101 | 1,242 | 1,242 | 1,257.5 | 1,053.5 | 163,346 |
| November 05, 2025 | 1,233.5 | 1,175.5 | 1,175.5 | 1,272.5 | 1,160 | 58,293 |
| November 04, 2025 | 1,116 | 1,183.75 | 1,183.75 | 1,220 | 1,113 | 91,028 |
| November 03, 2025 | 1,169 | 1,069.5 | 1,069.5 | 1,181.5 | 1,030 | 117,294 |
| October 31, 2025 | 1,270 | 1,188.5 | 1,188.5 | 1,270 | 1,151.5 | 104,235 |
| October 30, 2025 | 1,160.5 | 1,267.5 | 1,267.5 | 1,306.5 | 1,147.5 | 176,479 |
| October 29, 2025 | 1,126 | 1,155 | 1,155 | 1,170.5 | 1,107 | 66,001 |
| October 28, 2025 | 1,185.5 | 1,098 | 1,098 | 1,215 | 1,095 | 131,569 |
| October 27, 2025 | 1,322.5 | 1,151.5 | 1,151.5 | 1,334 | 1,151.5 | 176,137 |
| October 24, 2025 | 1,265.5 | 1,329.5 | 1,329.5 | 1,346.5 | 1,230 | 117,534 |
| October 23, 2025 | 1,481 | 1,404 | 1,404 | 1,571.5 | 1,404 | 168,500 |
| October 22, 2025 | 1,286 | 1,386.5 | 1,386.5 | 1,401 | 1,286 | 65,636 |
| October 21, 2025 | 1,289.5 | 1,273.5 | 1,273.5 | 1,309 | 1,255 | 41,895 |
| October 20, 2025 | 1,298 | 1,300.75 | 1,300.75 | 1,320 | 1,244 | 103,442 |
| October 17, 2025 | 1,545.5 | 1,397.75 | 1,397.75 | 1,579.5 | 1,326 | 174,946 |
| October 16, 2025 | 1,394 | 1,376.5 | 1,376.5 | 1,409.5 | 1,344.5 | 71,386 |
| October 15, 2025 | 1,426.5 | 1,361.25 | 1,361.25 | 1,442 | 1,334.5 | 61,958 |
| October 14, 2025 | 1,477.5 | 1,504.75 | 1,504.75 | 1,565 | 1,473 | 103,565 |
| October 13, 2025 | 1,533 | 1,509 | 1,509 | 1,581 | 1,475.04 | 76,302 |
| October 10, 2025 | 1,453.5 | 1,542.75 | 1,542.75 | 1,559 | 1,368 | 159,263 |
| October 09, 2025 | 1,421 | 1,499.5 | 1,499.5 | 1,521 | 1,408.5 | 88,853 |
| October 08, 2025 | 1,444 | 1,445.25 | 1,445.25 | 1,530.5 | 1,394.5 | 100,582 |
| October 07, 2025 | 1,261.5 | 1,363 | 1,363 | 1,394.5 | 1,261.5 | 102,129 |
| October 06, 2025 | 1,455 | 1,353.5 | 1,353.5 | 1,475 | 1,341.5 | 77,999 |
| October 03, 2025 | 1,409.5 | 1,529 | 1,529 | 1,579 | 1,357.5 | 160,339 |
| October 02, 2025 | 1,228 | 1,351 | 1,351 | 1,363.5 | 1,116.5 | 243,424 |
| October 01, 2025 | 1,466.5 | 1,313.25 | 1,313.25 | 1,475.5 | 1,274.5 | 133,809 |
| September 30, 2025 | 1,446.5 | 1,478 | 1,478 | 1,489 | 1,420 | 72,277 |
| September 29, 2025 | 1,434 | 1,437.25 | 1,437.25 | 1,453.5 | 1,343 | 215,698 |
| September 26, 2025 | 1,670 | 1,585.25 | 1,585.25 | 1,762.5 | 1,534 | 117,878 |
| September 25, 2025 | 1,450 | 1,630.5 | 1,630.5 | 1,661 | 1,434 | 113,101 |
| September 24, 2025 | 1,623.5 | 1,501.5 | 1,501.5 | 1,634 | 1,488 | 59,486 |
| September 23, 2025 | 1,552 | 1,579.25 | 1,579.25 | 1,595 | 1,487 | 71,528 |
| September 22, 2025 | 1,596 | 1,474.5 | 1,474.5 | 1,640 | 1,440 | 119,758 |
| September 19, 2025 | 1,773.5 | 1,687.25 | 1,687.25 | 1,773.5 | 1,616 | 65,698 |
| September 18, 2025 | 1,607.5 | 1,674.5 | 1,674.5 | 1,707 | 1,562.5 | 119,602 |
| September 17, 2025 | 1,706 | 1,753.25 | 1,753.25 | 1,842.5 | 1,689.5 | 62,816 |
| September 16, 2025 | 1,758 | 1,743 | 1,743 | 1,860 | 1,707.5 | 76,261 |
| September 15, 2025 | 1,995.5 | 1,670.25 | 1,670.25 | 2,059.5 | 1,659.5 | 187,899 |
| September 12, 2025 | 2,641 | 2,467 | 2,467 | 2,718 | 2,467 | 88,178 |
| September 11, 2025 | 3,230 | 2,970 | 2,970 | 3,273 | 2,966 | 67,472 |
| September 10, 2025 | 3,298 | 3,086 | 3,086 | 3,322 | 3,047 | 16,581 |
| September 09, 2025 | 3,327 | 3,320 | 3,320 | 3,396 | 3,199 | 13,012 |
| September 08, 2025 | 3,126 | 3,246 | 3,246 | 3,275 | 2,990 | 24,983 |
| September 05, 2025 | 3,586 | 3,280 | 3,280 | 3,601 | 3,121 | 42,765 |
| September 04, 2025 | 3,630 | 3,746 | 3,746 | 3,853 | 3,569 | 34,346 |
| September 03, 2025 | 3,912 | 3,539 | 3,539 | 3,952 | 3,539 | 16,833 |
| September 02, 2025 | 3,724 | 3,988.5 | 3,988.5 | 3,988.5 | 3,724 | 29,444 |
| September 01, 2025 | 3,738 | 3,740.5 | 3,740.5 | 3,785 | 3,685 | 2,330 |
| August 29, 2025 | 3,418 | 3,617 | 3,617 | 3,666 | 3,344 | 17,693 |
| August 28, 2025 | 3,346 | 3,521.5 | 3,521.5 | 3,525 | 3,223 | 41,810 |
| August 27, 2025 | 3,221 | 3,220.5 | 3,220.5 | 3,314 | 3,166 | 15,428 |
| August 26, 2025 | 3,463 | 3,390.5 | 3,390.5 | 3,510 | 3,342 | 25,209 |
| August 22, 2025 | 4,512 | 3,783 | 3,783 | 4,536 | 3,703 | 33,840 |
| August 21, 2025 | 4,260 | 4,387 | 4,387 | 4,480 | 4,260 | 16,816 |
| August 20, 2025 | 4,147 | 4,420 | 4,420 | 4,609 | 4,072 | 10,375 |
| August 19, 2025 | 3,817.8 | 3,987.48 | 3,987.48 | 4,029.9 | 3,696.6 | 4,407 |
| August 18, 2025 | 6.7 | 6.53 | 6.53 | 6.9 | 6.4 | 1.85M |
| August 15, 2025 | 6.3 | 6.53 | 6.53 | 6.6 | 6.15 | 3.81M |