1,581.75
+0.75(+0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,579.5 | 1,581.75 | 1,581.75 | 1,581.75 | 1,579.5 | 1,972 |
| November 06, 2025 | 1,580.5 | 1,581 | 1,581 | 1,581.82 | 1,575.16 | 2,682 |
| November 05, 2025 | 1,583 | 1,578.5 | 1,578.5 | 1,583.5 | 1,578.5 | 993 |
| November 04, 2025 | 1,582 | 1,582 | 1,582 | 1,582 | 1,581.73 | 1,483 |
| November 03, 2025 | 1,582 | 1,580.25 | 1,580.25 | 1,582 | 1,579.5 | 3,089 |
| October 31, 2025 | 1,580 | 1,580.25 | 1,580.25 | 1,581.73 | 1,579 | 2,809 |
| October 30, 2025 | 1,585.5 | 1,579 | 1,579 | 1,585.5 | 1,579 | 2,011 |
| October 29, 2025 | 1,587 | 1,586.75 | 1,586.75 | 1,587 | 1,586.5 | 1,077 |
| October 28, 2025 | 1,588.23 | 1,587.5 | 1,587.5 | 1,588.23 | 1,585.61 | 3,321 |
| October 27, 2025 | 1,586 | 1,585.5 | 1,585.5 | 1,586.73 | 1,585.5 | 3,078 |
| October 24, 2025 | 1,584.5 | 1,587 | 1,587 | 1,588.5 | 1,584.5 | 2,382 |
| October 23, 2025 | 1,589.69 | 1,590.25 | 1,590.25 | 1,590.91 | 1,589.67 | 3,146 |
| October 22, 2025 | 1,589.23 | 1,587.5 | 1,587.5 | 1,590 | 1,587.5 | 13,559 |
| October 21, 2025 | 1,592 | 1,592.5 | 1,592.5 | 1,592.5 | 1,589.32 | 1,055 |
| October 20, 2025 | 1,585.5 | 1,586.75 | 1,586.75 | 1,586.75 | 1,584.62 | 757 |
| October 17, 2025 | 1,591 | 1,586.25 | 1,586.25 | 1,591 | 1,586.25 | 494 |
| October 16, 2025 | 1,580 | 1,585 | 1,585 | 1,585.23 | 1,580 | 146 |
| October 15, 2025 | 1,583 | 1,584.5 | 1,584.5 | 1,587.23 | 1,583 | 62,394 |
| October 14, 2025 | 1,587.18 | 1,584.75 | 1,584.75 | 1,587.18 | 1,584.75 | 85,614 |
| October 13, 2025 | 1,583.5 | 1,579 | 1,579 | 1,586.05 | 1,579 | 2,679 |
| October 10, 2025 | 1,581.78 | 1,584.25 | 1,584.25 | 1,584.25 | 1,581.78 | 2 |
| October 09, 2025 | 1,583 | 1,580 | 1,580 | 1,583 | 1,580 | 1,283 |
| October 08, 2025 | 1,582.76 | 1,578 | 1,578 | 1,583.11 | 1,578 | 4,130 |
| October 07, 2025 | 1,578.5 | 1,580.75 | 1,580.75 | 1,580.75 | 1,578.5 | 306 |
| October 06, 2025 | 1,580.32 | 1,580.5 | 1,580.5 | 1,580.5 | 1,580.32 | 135 |
| October 03, 2025 | 1,582 | 1,581.75 | 1,581.75 | 1,583 | 1,579.5 | 8,279 |
| October 02, 2025 | 1,584 | 1,580.5 | 1,580.5 | 1,584 | 1,580.5 | 1,221 |
| October 01, 2025 | 1,580.5 | 1,580.75 | 1,580.75 | 1,582.73 | 1,580.5 | 15 |
| September 30, 2025 | 1,580.73 | 1,579.25 | 1,579.25 | 1,580.73 | 1,579.25 | 76 |
| September 29, 2025 | 1,579.17 | 1,579.75 | 1,579.75 | 1,579.75 | 1,578.67 | 1,554 |
| September 26, 2025 | 1,579.16 | 1,578.75 | 1,578.75 | 1,579.16 | 1,577.5 | 993 |
| September 25, 2025 | 1,582.11 | 1,576.75 | 1,576.75 | 1,582.11 | 1,576.75 | 850 |
| September 24, 2025 | 1,580.5 | 1,580.5 | 1,580.5 | 1,580.5 | 1,580.5 | 739 |
| September 23, 2025 | 1,580.11 | 1,579.5 | 1,579.5 | 1,580.82 | 1,579.5 | 1,370 |
| September 22, 2025 | 1,582 | 1,582 | 1,582 | 1,582.42 | 1,581.73 | 1,536 |
| September 19, 2025 | 1,581.25 | 1,581.25 | 1,581.25 | 1,581.25 | 1,581.25 | 0 |
| September 18, 2025 | 1,586.5 | 1,582.5 | 1,582.5 | 1,587.83 | 1,582.5 | 7,161 |
| September 17, 2025 | 1,591 | 1,584.5 | 1,584.5 | 1,591 | 1,584.5 | 2,563 |
| September 16, 2025 | 1,585.17 | 1,587 | 1,587 | 1,588.23 | 1,585.17 | 148 |
| September 15, 2025 | 1,587 | 1,586.25 | 1,586.25 | 1,587 | 1,583.5 | 3,023 |
| September 12, 2025 | 1,586 | 1,584.25 | 1,584.25 | 1,586 | 1,584.25 | 986 |
| September 11, 2025 | 1,587.72 | 1,588.5 | 1,588.5 | 1,588.5 | 1,587.72 | 158 |
| September 10, 2025 | 1,586 | 1,586.25 | 1,586.25 | 1,586.25 | 1,585 | 1,744 |
| September 09, 2025 | 1,588.47 | 1,585.75 | 1,585.75 | 1,588.47 | 1,585.5 | 5,026 |
| September 08, 2025 | 1,585.5 | 1,588.5 | 1,588.5 | 1,588.5 | 1,585.5 | 2,223 |
| September 05, 2025 | 1,582.5 | 1,585.5 | 1,585.5 | 1,586 | 1,581.5 | 2,884 |
| September 04, 2025 | 1,580.5 | 1,582 | 1,582 | 1,582 | 1,580.11 | 1,162 |
| September 03, 2025 | 1,578 | 1,580.25 | 1,580.25 | 1,580.25 | 1,578 | 592 |
| September 02, 2025 | 1,578 | 1,577.75 | 1,577.75 | 1,578 | 1,577.5 | 1,275 |
| September 01, 2025 | 1,580.55 | 1,579.75 | 1,579.75 | 1,580.55 | 1,579.75 | 15 |
| August 29, 2025 | 1,580.5 | 1,579.75 | 1,579.75 | 1,581.55 | 1,579.75 | 611 |
| August 28, 2025 | 1,582.05 | 1,581.25 | 1,581.25 | 1,582.05 | 1,580.17 | 19 |
| August 27, 2025 | 1,577.5 | 1,580.5 | 1,580.5 | 1,580.5 | 1,577.5 | 5,373 |
| August 26, 2025 | 1,572.26 | 1,574.75 | 1,574.75 | 1,574.75 | 1,572.26 | 2,410 |
| August 22, 2025 | 1,565.5 | 1,572 | 1,572 | 1,573.78 | 1,565.5 | 3,570 |
| August 21, 2025 | 1,567.21 | 1,563 | 1,563 | 1,567.21 | 1,563 | 1,238 |
| August 20, 2025 | 1,559 | 1,565.25 | 1,565.25 | 1,565.25 | 1,559 | 1,283 |
| August 19, 2025 | 1,563.16 | 1,560.5 | 1,560.5 | 1,565.14 | 1,560.5 | 2,174 |
| August 18, 2025 | 1,564.78 | 1,561.75 | 1,561.75 | 1,565.96 | 1,561.75 | 711 |
| August 15, 2025 | 1,566.5 | 1,565.75 | 1,565.75 | 1,568.1 | 1,565.75 | 581 |