1,136.75
-12(-1.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,118.5 | 1,136.75 | 1,136.75 | 1,141.5 | 1,110 | 153,416 |
| October 16, 2025 | 1,165 | 1,148.75 | 1,148.75 | 1,165 | 1,148 | 77,436 |
| October 15, 2025 | 1,172.74 | 1,169.5 | 1,169.5 | 1,178.45 | 1,169.5 | 37,343 |
| October 14, 2025 | 1,158.49 | 1,166 | 1,166 | 1,167.5 | 1,153.5 | 54,303 |
| October 13, 2025 | 1,156.5 | 1,158.5 | 1,158.5 | 1,160.5 | 1,148 | 121,811 |
| October 10, 2025 | 1,175 | 1,159 | 1,159 | 1,184.5 | 1,159 | 21,776 |
| October 09, 2025 | 1,174 | 1,176.25 | 1,176.25 | 1,180 | 1,170 | 186,175 |
| October 08, 2025 | 1,178 | 1,177 | 1,177 | 1,178 | 1,165 | 60,178 |
| October 07, 2025 | 1,167 | 1,172 | 1,172 | 1,179.5 | 1,167 | 46,438 |
| October 06, 2025 | 1,173 | 1,171.5 | 1,171.5 | 1,178 | 1,159.58 | 26,072 |
| October 03, 2025 | 1,164.5 | 1,168 | 1,168 | 1,172.95 | 1,162.72 | 36,067 |
| October 02, 2025 | 1,158 | 1,162.75 | 1,162.75 | 1,166.5 | 1,158 | 85,299 |
| October 01, 2025 | 1,165.14 | 1,166.5 | 1,166.5 | 1,168 | 1,158.5 | 28,076 |
| September 30, 2025 | 1,177.5 | 1,168.75 | 1,168.75 | 1,181.5 | 1,165.23 | 21,267 |
| September 29, 2025 | 1,180 | 1,175.75 | 1,175.75 | 1,182 | 1,172.5 | 37,200 |
| September 26, 2025 | 1,176.5 | 1,177.5 | 1,177.5 | 1,184 | 1,174.15 | 13,851 |
| September 25, 2025 | 1,166.5 | 1,174 | 1,174 | 1,178.45 | 1,166.5 | 20,014 |
| September 24, 2025 | 1,170 | 1,171.25 | 1,171.25 | 1,176 | 1,167.32 | 52,105 |
| September 23, 2025 | 1,171.5 | 1,174 | 1,174 | 1,181.5 | 1,169 | 85,246 |
| September 22, 2025 | 1,171 | 1,170.5 | 1,170.5 | 1,173.5 | 1,165 | 16,313 |
| September 19, 2025 | 1,169.66 | 1,170.25 | 1,170.25 | 1,176.78 | 1,168 | 59,749 |
| September 18, 2025 | 1,164.5 | 1,169.5 | 1,169.5 | 1,174.16 | 1,162.57 | 37,055 |
| September 17, 2025 | 1,148.5 | 1,156 | 1,156 | 1,157 | 1,146 | 15,042 |
| September 16, 2025 | 1,151 | 1,141.5 | 1,141.5 | 1,152.3 | 1,140 | 17,396 |
| September 15, 2025 | 1,158.5 | 1,155.25 | 1,155.25 | 1,162 | 1,155 | 38,315 |
| September 12, 2025 | 1,161.5 | 1,159.5 | 1,159.5 | 1,171.5 | 1,158.07 | 20,911 |
| September 11, 2025 | 1,151 | 1,158.25 | 1,158.25 | 1,161 | 1,112.3 | 21,101 |
| September 10, 2025 | 1,150.5 | 1,143.75 | 1,143.75 | 1,151 | 1,139 | 58,975 |
| September 09, 2025 | 1,145.5 | 1,156.5 | 1,156.5 | 1,156.5 | 1,142.25 | 28,784 |
| September 08, 2025 | 1,148.5 | 1,145 | 1,145 | 1,149.5 | 1,138.5 | 15,999 |
| September 05, 2025 | 1,176 | 1,147 | 1,147 | 1,177 | 1,142.23 | 31,388 |
| September 04, 2025 | 1,169 | 1,171.5 | 1,171.5 | 1,172.5 | 1,163 | 12,717 |
| September 03, 2025 | 1,167 | 1,160 | 1,160 | 1,169.51 | 1,160 | 20,725 |
| September 02, 2025 | 1,168.5 | 1,164.25 | 1,164.25 | 1,175.5 | 1,160.33 | 44,576 |
| September 01, 2025 | 1,169.5 | 1,167.75 | 1,167.75 | 1,170 | 1,166 | 202,722 |
| August 29, 2025 | 1,166.39 | 1,167.5 | 1,167.5 | 1,172 | 1,165.2 | 17,972 |
| August 28, 2025 | 1,168.5 | 1,162 | 1,162 | 1,170 | 1,162 | 15,528 |
| August 27, 2025 | 1,165 | 1,169.5 | 1,169.5 | 1,169.5 | 1,163.5 | 15,383 |
| August 26, 2025 | 1,154 | 1,154 | 1,154 | 1,156.5 | 1,151 | 16,949 |
| August 22, 2025 | 1,151.5 | 1,156.25 | 1,156.25 | 1,161.5 | 1,149.5 | 26,691 |
| August 21, 2025 | 1,149.01 | 1,148 | 1,148 | 1,149.5 | 1,141 | 45,882 |
| August 20, 2025 | 1,139.63 | 1,146.5 | 1,146.5 | 1,146.5 | 1,136.5 | 17,123 |
| August 19, 2025 | 1,132.18 | 1,140.25 | 1,140.25 | 1,144 | 1,132.18 | 2,689 |
| August 18, 2025 | 1,137 | 1,134 | 1,134 | 1,137 | 1,125 | 61,111 |
| August 15, 2025 | 1,147.5 | 1,133.75 | 1,133.75 | 1,148 | 1,133.75 | 27,224 |
| August 14, 2025 | 1,132.5 | 1,138 | 1,138 | 1,140.45 | 1,131.5 | 18,921 |
| August 13, 2025 | 1,134 | 1,135 | 1,135 | 1,138 | 1,131.5 | 57,000 |
| August 12, 2025 | 1,130.5 | 1,133.25 | 1,133.25 | 1,138 | 1,125 | 21,752 |
| August 11, 2025 | 1,130 | 1,129.5 | 1,129.5 | 1,133.5 | 1,128 | 17,675 |
| August 08, 2025 | 1,119.5 | 1,123 | 1,123 | 1,128.45 | 1,118.5 | 10,823 |
| August 07, 2025 | 1,135.63 | 1,122.5 | 1,122.5 | 1,145 | 1,122.5 | 58,932 |
| August 06, 2025 | 1,142 | 1,137.5 | 1,137.5 | 1,143 | 1,133 | 17,193 |
| August 05, 2025 | 1,144 | 1,131.75 | 1,131.75 | 1,145.5 | 1,130.35 | 25,372 |
| August 04, 2025 | 1,133.5 | 1,138.75 | 1,138.75 | 1,140 | 1,131.5 | 32,082 |
| August 01, 2025 | 1,158.5 | 1,130.25 | 1,130.25 | 1,161 | 1,123.85 | 90,820 |
| July 31, 2025 | 1,156.5 | 1,164 | 1,164 | 1,173.55 | 1,153.5 | 15,832 |
| July 30, 2025 | 1,154 | 1,162.25 | 1,162.25 | 1,165.69 | 1,151.15 | 48,092 |
| July 29, 2025 | 1,164 | 1,159 | 1,159 | 1,169.5 | 1,159 | 32,500 |
| July 28, 2025 | 1,168 | 1,160 | 1,160 | 1,168.5 | 1,159.5 | 22,885 |
| July 25, 2025 | 1,152.5 | 1,158.5 | 1,158.5 | 1,160.6 | 1,150.34 | 13,403 |