1,321.50
-28(-2.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,346 | 1,321.5 | 1,321.5 | 1,346.5 | 1,321.5 | 32,311 |
| November 06, 2025 | 1,365.5 | 1,349.5 | 1,349.5 | 1,368.5 | 1,349.5 | 118,858 |
| November 05, 2025 | 1,352.5 | 1,368.75 | 1,368.75 | 1,368.75 | 1,352.5 | 93,650 |
| November 04, 2025 | 1,356.5 | 1,361 | 1,361 | 1,361.48 | 1,356 | 169,388 |
| November 03, 2025 | 1,370 | 1,366 | 1,366 | 1,372.5 | 1,365.48 | 38,424 |
| October 31, 2025 | 1,355 | 1,346.5 | 1,346.5 | 1,355.5 | 1,346.5 | 75,690 |
| October 30, 2025 | 1,347.5 | 1,352.25 | 1,352.25 | 1,352.25 | 1,346.52 | 43,840 |
| October 29, 2025 | 1,367.5 | 1,361.25 | 1,361.25 | 1,367.5 | 1,356.03 | 10,985 |
| October 28, 2025 | 1,324.5 | 1,339.25 | 1,339.25 | 1,339.25 | 1,324 | 34,235 |
| October 27, 2025 | 1,340.5 | 1,339 | 1,339 | 1,341 | 1,336.5 | 94,159 |
| October 24, 2025 | 1,324 | 1,328 | 1,328 | 1,329.5 | 1,318.5 | 18,487 |
| October 23, 2025 | 1,305.5 | 1,311.75 | 1,311.75 | 1,311.99 | 1,301.5 | 76,942 |
| October 22, 2025 | 1,310.1 | 1,298.75 | 1,298.75 | 1,310.1 | 1,298.75 | 98,553 |
| October 21, 2025 | 1,308.45 | 1,303 | 1,303 | 1,308.45 | 1,300.5 | 68,751 |
| October 20, 2025 | 1,302 | 1,309.5 | 1,309.5 | 1,310.98 | 1,298.5 | 31,370 |
| October 17, 2025 | 1,276.5 | 1,287.5 | 1,287.5 | 1,290.98 | 1,269 | 29,668 |
| October 16, 2025 | 1,291.15 | 1,294.25 | 1,294.25 | 1,294.5 | 1,288.5 | 11,354 |
| October 15, 2025 | 1,284 | 1,282.5 | 1,282.5 | 1,287.98 | 1,282.5 | 37,891 |
| October 14, 2025 | 1,267.94 | 1,268.5 | 1,268.5 | 1,269 | 1,258 | 92,878 |
| October 13, 2025 | 1,276.5 | 1,280.75 | 1,280.75 | 1,280.75 | 1,274.49 | 35,219 |
| October 10, 2025 | 1,294.3 | 1,261 | 1,261 | 1,295.52 | 1,261 | 16,327 |
| October 09, 2025 | 1,297.5 | 1,296.25 | 1,296.25 | 1,300 | 1,292.95 | 71,518 |
| October 08, 2025 | 1,279.5 | 1,290 | 1,290 | 1,290 | 1,279 | 61,399 |
| October 07, 2025 | 1,280 | 1,279.25 | 1,279.25 | 1,291 | 1,279.25 | 53,756 |
| October 06, 2025 | 1,272.05 | 1,274.75 | 1,274.75 | 1,276.47 | 1,272.05 | 42,930 |
| October 03, 2025 | 1,272 | 1,269.75 | 1,269.75 | 1,275 | 1,269.52 | 24,512 |
| October 02, 2025 | 1,268 | 1,266.5 | 1,266.5 | 1,270.5 | 1,266.5 | 14,593 |
| October 01, 2025 | 1,248 | 1,255 | 1,255 | 1,255.5 | 1,248 | 27,459 |
| September 30, 2025 | 1,252.5 | 1,251 | 1,251 | 1,253.5 | 1,249 | 52,421 |
| September 29, 2025 | 1,250.5 | 1,250.25 | 1,250.25 | 1,252.5 | 1,244.5 | 14,354 |
| September 26, 2025 | 1,241 | 1,234.5 | 1,234.5 | 1,241 | 1,231.5 | 12,181 |
| September 25, 2025 | 1,247 | 1,248.25 | 1,248.25 | 1,249.48 | 1,244.5 | 32,518 |
| September 24, 2025 | 1,252 | 1,245.5 | 1,245.5 | 1,252 | 1,245.5 | 21,550 |
| September 23, 2025 | 1,251 | 1,253.25 | 1,253.25 | 1,254.48 | 1,249.72 | 18,767 |
| September 22, 2025 | 1,259 | 1,252.75 | 1,252.75 | 1,259 | 1,252.02 | 17,712 |
| September 19, 2025 | 1,252.52 | 1,257.25 | 1,257.25 | 1,257.5 | 1,252.52 | 15,511 |
| September 18, 2025 | 1,250 | 1,257 | 1,257 | 1,257.5 | 1,250 | 44,894 |
| September 17, 2025 | 1,244.12 | 1,245.5 | 1,245.5 | 1,247.98 | 1,244 | 20,783 |
| September 16, 2025 | 1,244 | 1,240.5 | 1,240.5 | 1,247 | 1,237.52 | 12,319 |
| September 15, 2025 | 1,235 | 1,235.75 | 1,235.75 | 1,238.47 | 1,232 | 55,394 |
| September 12, 2025 | 1,234 | 1,233 | 1,233 | 1,235.99 | 1,233 | 15,054 |
| September 11, 2025 | 1,221.63 | 1,228 | 1,228 | 1,228 | 1,221.5 | 18,003 |
| September 10, 2025 | 1,224 | 1,221 | 1,221 | 1,224 | 1,218.5 | 73,167 |
| September 09, 2025 | 1,207 | 1,207 | 1,207 | 1,208.98 | 1,204 | 46,235 |
| September 08, 2025 | 1,195 | 1,197 | 1,197 | 1,197 | 1,192 | 32,310 |
| September 05, 2025 | 1,191 | 1,187.5 | 1,187.5 | 1,193.48 | 1,187.5 | 40,629 |
| September 04, 2025 | 1,181 | 1,179.5 | 1,179.5 | 1,182 | 1,178 | 20,946 |
| September 03, 2025 | 1,186 | 1,182.5 | 1,182.5 | 1,188 | 1,182.5 | 19,932 |
| September 02, 2025 | 1,176 | 1,180 | 1,180 | 1,181.5 | 1,176 | 49,838 |
| September 01, 2025 | 1,174.98 | 1,172.25 | 1,172.25 | 1,179 | 1,172 | 23,747 |
| August 29, 2025 | 1,181.5 | 1,176.25 | 1,176.25 | 1,184.47 | 1,176.17 | 94,036 |
| August 28, 2025 | 1,180 | 1,184.25 | 1,184.25 | 1,185.98 | 1,178.5 | 20,028 |
| August 27, 2025 | 1,191 | 1,183 | 1,183 | 1,191 | 1,181.98 | 47,519 |
| August 26, 2025 | 1,203 | 1,197.5 | 1,197.5 | 1,203 | 1,196 | 17,479 |
| August 22, 2025 | 1,193.45 | 1,201.25 | 1,201.25 | 1,201.5 | 1,193 | 24,310 |
| August 21, 2025 | 1,184 | 1,186.75 | 1,186.75 | 1,186.75 | 1,182.5 | 31,940 |
| August 20, 2025 | 1,182.5 | 1,185 | 1,185 | 1,185 | 1,181 | 8,665 |
| August 19, 2025 | 1,191.98 | 1,188.75 | 1,188.75 | 1,192.98 | 1,188.75 | 13,102 |
| August 18, 2025 | 1,196.5 | 1,194 | 1,194 | 1,196.5 | 1,191 | 6,595 |
| August 15, 2025 | 1,193 | 1,186.75 | 1,186.75 | 1,193 | 1,186.75 | 10,546 |