1,598.10
-12.3(-0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,600 | 1,598.1 | 1,598.1 | 1,600 | 1,598.1 | 4,474 |
| November 06, 2025 | 1,610.4 | 1,610.4 | 1,610.4 | 1,610.4 | 1,610.4 | 0 |
| November 05, 2025 | 1,610.6 | 1,625.5 | 1,625.5 | 1,625.5 | 1,610.6 | 3,521 |
| November 04, 2025 | 1,607.2 | 1,620.3 | 1,620.3 | 1,620.3 | 1,606.8 | 1,006 |
| November 03, 2025 | 1,627.8 | 1,627.8 | 1,627.8 | 1,627.8 | 1,627.8 | 0 |
| October 31, 2025 | 1,624.3 | 1,624.3 | 1,624.3 | 1,624.3 | 1,624.3 | 0 |
| October 30, 2025 | 1,633 | 1,633 | 1,633 | 1,633 | 1,633 | 0 |
| October 29, 2025 | 1,634.9 | 1,634.9 | 1,634.9 | 1,634.9 | 1,634.9 | 0 |
| October 28, 2025 | 1,631.4 | 1,635.1 | 1,635.1 | 1,635.1 | 1,631.4 | 1,144 |
| October 27, 2025 | 1,635.4 | 1,635.4 | 1,635.4 | 1,635.4 | 1,635.4 | 0 |
| October 24, 2025 | 1,627.3 | 1,627.3 | 1,627.3 | 1,627.3 | 1,627.3 | 0 |
| October 23, 2025 | 1,622.45 | 1,625.6 | 1,625.6 | 1,625.6 | 1,622.45 | 5 |
| October 22, 2025 | 1,617.5 | 1,617.5 | 1,617.5 | 1,617.5 | 1,617.5 | 0 |
| October 21, 2025 | 1,628.3 | 1,628.3 | 1,628.3 | 1,628.3 | 1,628.3 | 0 |
| October 20, 2025 | 1,625.4 | 1,625.4 | 1,625.4 | 1,625.4 | 1,625.4 | 0 |
| October 17, 2025 | 1,596.4 | 1,605.6 | 1,605.6 | 1,608.2 | 1,596.4 | 2,493 |
| October 16, 2025 | 1,605.4 | 1,618.4 | 1,618.4 | 1,618.4 | 1,605.4 | 1,006 |
| October 15, 2025 | 1,616 | 1,608.8 | 1,608.8 | 1,616 | 1,608.8 | 1,511 |
| October 14, 2025 | 1,595.1 | 1,595.1 | 1,595.1 | 1,595.1 | 1,595.1 | 0 |
| October 13, 2025 | 1,596.6 | 1,597.2 | 1,597.2 | 1,597.2 | 1,596.4 | 1,509 |
| October 10, 2025 | 1,593.8 | 1,590 | 1,590 | 1,593.8 | 1,590 | 6,321 |
| October 09, 2025 | 1,620 | 1,615 | 1,615 | 1,620 | 1,615 | 292 |
| October 08, 2025 | 1,615.8 | 1,620 | 1,620 | 1,620 | 1,615.8 | 132 |
| October 07, 2025 | 1,608.8 | 1,608.8 | 1,608.8 | 1,608.8 | 1,608.8 | 0 |
| October 06, 2025 | 1,605.4 | 1,612.1 | 1,612.1 | 1,612.1 | 1,605.4 | 12 |
| October 03, 2025 | 1,617 | 1,617 | 1,617 | 1,617 | 1,617 | 0 |
| October 02, 2025 | 1,615.7 | 1,615.7 | 1,615.7 | 1,615.7 | 1,615.7 | 0 |
| October 01, 2025 | 1,601.4 | 1,601.4 | 1,601.4 | 1,601.4 | 1,601.4 | 0 |
| September 30, 2025 | 1,583.8 | 1,583.8 | 1,583.8 | 1,583.8 | 1,583.8 | 0 |
| September 29, 2025 | 1,580.1 | 1,580.1 | 1,580.1 | 1,580.1 | 1,580.1 | 0 |
| September 26, 2025 | 1,572.64 | 1,574.2 | 1,574.2 | 1,574.2 | 1,572.64 | 4 |
| September 25, 2025 | 1,561.4 | 1,561.4 | 1,561.4 | 1,561.4 | 1,561.4 | 5,927 |
| September 24, 2025 | 1,568.5 | 1,568.5 | 1,568.5 | 1,568.5 | 1,568.5 | 0 |
| September 23, 2025 | 1,571.8 | 1,570.7 | 1,570.7 | 1,571.8 | 1,570.7 | 537 |
| September 22, 2025 | 1,562.2 | 1,560.7 | 1,560.7 | 1,562.2 | 1,559 | 18,826 |
| September 19, 2025 | 1,565.4 | 1,565.4 | 1,565.4 | 1,565.4 | 1,565.4 | 0 |
| September 18, 2025 | 1,551.4 | 1,564.8 | 1,564.8 | 1,564.8 | 1,551.4 | 11,103 |
| September 17, 2025 | 1,548.4 | 1,544.9 | 1,544.9 | 1,548.4 | 1,544.9 | 128 |
| September 16, 2025 | 1,547.1 | 1,547.1 | 1,547.1 | 1,547.1 | 1,547.1 | 0 |
| September 15, 2025 | 1,566.3 | 1,566.3 | 1,566.3 | 1,566.3 | 1,566.3 | 0 |
| September 12, 2025 | 1,552.9 | 1,552.9 | 1,552.9 | 1,552.9 | 1,552.9 | 0 |
| September 11, 2025 | 1,552.2 | 1,552.2 | 1,552.2 | 1,552.2 | 1,552.2 | 0 |
| September 10, 2025 | 1,544.6 | 1,544.6 | 1,544.6 | 1,544.6 | 1,544.6 | 0 |
| September 09, 2025 | 1,541.4 | 1,546 | 1,546 | 1,546 | 1,541.4 | 2,156 |
| September 08, 2025 | 1,544.2 | 1,544.2 | 1,544.2 | 1,544.2 | 1,544.2 | 0 |
| September 05, 2025 | 1,538.2 | 1,528.2 | 1,528.2 | 1,538.2 | 1,528.2 | 2,830 |
| September 04, 2025 | 1,535.6 | 1,535.6 | 1,535.6 | 1,535.6 | 1,535.6 | 12 |
| September 03, 2025 | 1,525.8 | 1,525.8 | 1,525.8 | 1,525.8 | 1,525.8 | 3 |
| September 02, 2025 | 1,521.45 | 1,517.3 | 1,517.3 | 1,521.45 | 1,517.3 | 1,040 |
| September 01, 2025 | 1,543.2 | 1,541.1 | 1,541.1 | 1,543.2 | 1,541.1 | 4,390 |
| August 29, 2025 | 1,539 | 1,539 | 1,539 | 1,539 | 1,539 | 0 |
| August 28, 2025 | 1,549.9 | 1,549.9 | 1,549.9 | 1,549.9 | 1,549.9 | 0 |
| August 27, 2025 | 1,548.9 | 1,548.9 | 1,548.9 | 1,548.9 | 1,548.9 | 0 |
| August 26, 2025 | 1,551 | 1,551 | 1,551 | 1,551 | 1,551 | 0 |
| August 22, 2025 | 1,578 | 1,578 | 1,578 | 1,578 | 1,578 | 0 |
| August 21, 2025 | 1,568.82 | 1,569 | 1,569 | 1,569 | 1,567 | 16,777 |
| August 20, 2025 | 1,573.46 | 1,570.6 | 1,570.6 | 1,573.46 | 1,570.6 | 126 |
| August 19, 2025 | 1,574.1 | 1,574.1 | 1,574.1 | 1,574.1 | 1,574.1 | 0 |
| August 18, 2025 | 1,560.8 | 1,560.8 | 1,560.8 | 1,560.8 | 1,560.8 | 0 |
| August 15, 2025 | 1,566.4 | 1,566.2 | 1,566.2 | 1,569 | 1,565.15 | 9,896 |