1,079.75
+1.25(+0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,085.5 | 1,079.75 | 1,079.75 | 1,088 | 1,080.3 | 3,520 |
| November 06, 2025 | 1,090.5 | 1,078.5 | 1,078.5 | 1,095.5 | 1,078.5 | 1,131 |
| November 05, 2025 | 1,101 | 1,092 | 1,092 | 1,106 | 1,091 | 5,407 |
| November 04, 2025 | 1,093 | 1,093 | 1,093 | 1,093.5 | 1,089 | 1,309 |
| November 03, 2025 | 1,436.59 | 1,436.59 | 1,436.59 | 1,436.59 | 1,436.59 | 147 |
| October 31, 2025 | 1,086 | 1,083.75 | 1,083.75 | 1,090 | 1,081.5 | 371 |
| October 30, 2025 | 1,074.5 | 1,083.5 | 1,083.5 | 1,084.5 | 1,074 | 5,775 |
| October 29, 2025 | 1,073.5 | 1,078.5 | 1,078.5 | 1,081.5 | 1,073.5 | 3,930 |
| October 28, 2025 | 1,061 | 1,066.25 | 1,066.25 | 1,067.5 | 1,059.5 | 3,119 |
| October 27, 2025 | 1,088.3 | 1,061 | 1,061 | 1,090.5 | 1,060.7 | 39,464 |
| October 24, 2025 | 1,078 | 1,075.5 | 1,075.5 | 1,081.5 | 1,074.5 | 3,472 |
| October 23, 2025 | 1,075.6 | 1,086.5 | 1,086.5 | 1,086.5 | 1,074.5 | 25,883 |
| October 22, 2025 | 1,070.5 | 1,063 | 1,063 | 1,072.5 | 1,063 | 14,773 |
| October 21, 2025 | 1,072 | 1,060 | 1,060 | 1,072 | 1,060 | 19,343 |
| October 20, 2025 | 1,065 | 1,070.5 | 1,070.5 | 1,070.5 | 1,063 | 4,473 |
| October 17, 2025 | 1,064.5 | 1,062.25 | 1,062.25 | 1,067 | 1,060 | 7,454 |
| October 16, 2025 | 1,067 | 1,071.25 | 1,071.25 | 1,072 | 1,064.5 | 3,360 |
| October 15, 2025 | 1,072 | 1,065.75 | 1,065.75 | 1,072 | 1,065.75 | 105 |
| October 14, 2025 | 1,068.5 | 1,064.5 | 1,064.5 | 1,068.5 | 1,061.5 | 19,489 |
| October 13, 2025 | 1,065 | 1,067.75 | 1,067.75 | 1,070.5 | 1,060.5 | 46,490 |
| October 10, 2025 | 1,067 | 1,052.25 | 1,052.25 | 1,071 | 1,052.25 | 1,045 |
| October 09, 2025 | 1,072.5 | 1,076 | 1,076 | 1,078.8 | 1,071 | 14,024 |
| October 08, 2025 | 1,069.7 | 1,070.25 | 1,070.25 | 1,071.5 | 1,064 | 22,495 |
| October 07, 2025 | 1,058 | 1,059.75 | 1,059.75 | 1,063.5 | 1,057 | 20,938 |
| October 06, 2025 | 1,060.5 | 1,054 | 1,054 | 1,061 | 1,054 | 10,485 |
| October 03, 2025 | 1,048.5 | 1,050.75 | 1,050.75 | 1,050.75 | 1,047.8 | 1,108 |
| October 02, 2025 | 1,047.5 | 1,046 | 1,046 | 1,052 | 1,046 | 488 |
| October 01, 2025 | 1,043.5 | 1,044 | 1,044 | 1,050 | 1,042 | 7,769 |
| September 30, 2025 | 1,040.5 | 1,045.5 | 1,045.5 | 1,050 | 1,040.5 | 280 |
| September 29, 2025 | 1,055.5 | 1,051 | 1,051 | 1,056.48 | 1,048.5 | 6,492 |
| September 26, 2025 | 1,053 | 1,059 | 1,059 | 1,059 | 1,053 | 4,197 |
| September 25, 2025 | 1,043 | 1,053 | 1,053 | 1,053 | 1,043 | 134 |
| September 24, 2025 | 1,034 | 1,043 | 1,043 | 1,044 | 1,033.5 | 1,040 |
| September 23, 2025 | 1,023.5 | 1,033.5 | 1,033.5 | 1,033.5 | 1,023.5 | 49 |
| September 22, 2025 | 1,037 | 1,025.25 | 1,025.25 | 1,037 | 1,022 | 3,680 |
| September 19, 2025 | 1,028 | 1,026.5 | 1,026.5 | 1,030 | 1,025.5 | 7,291 |
| September 18, 2025 | 1,035 | 1,024.5 | 1,024.5 | 1,035 | 1,024.5 | 1,273 |
| September 17, 2025 | 1,028.5 | 1,025.5 | 1,025.5 | 1,028.5 | 1,024 | 3,081 |
| September 16, 2025 | 1,031 | 1,034.5 | 1,034.5 | 1,034.5 | 1,029.5 | 21,014 |
| September 15, 2025 | 1,028 | 1,030.75 | 1,030.75 | 1,033 | 1,025.5 | 984 |
| September 12, 2025 | 1,023.75 | 1,028.5 | 1,028.5 | 1,030 | 1,023.75 | 46 |
| September 11, 2025 | 1,025.39 | 1,020 | 1,020 | 1,025.39 | 1,019.5 | 628 |
| September 10, 2025 | 1,021.5 | 1,020.5 | 1,020.5 | 1,023.5 | 1,020.5 | 233 |
| September 09, 2025 | 1,018.5 | 1,021 | 1,021 | 1,023.5 | 1,018.5 | 1,362 |
| September 08, 2025 | 1,014 | 1,020 | 1,020 | 1,028 | 1,013.5 | 5,286 |
| September 05, 2025 | 1,025 | 1,013.75 | 1,013.75 | 1,027 | 1,013.75 | 3,206 |
| September 04, 2025 | 1,028 | 1,024.5 | 1,024.5 | 1,028 | 1,022.4 | 615 |
| September 03, 2025 | 1,035.26 | 1,028.5 | 1,028.5 | 1,041 | 1,027.5 | 60,830 |
| September 02, 2025 | 1,024 | 1,035 | 1,035 | 1,036.5 | 1,022.5 | 2,174 |
| September 01, 2025 | 1,024.5 | 1,017.75 | 1,017.75 | 1,026.5 | 1,017.5 | 3,124 |
| August 29, 2025 | 1,015 | 1,016.5 | 1,016.5 | 1,019.5 | 1,014 | 16,362 |
| August 28, 2025 | 1,011 | 1,009 | 1,009 | 1,011 | 1,007.2 | 1,647 |
| August 27, 2025 | 1,009 | 1,011.5 | 1,011.5 | 1,018 | 1,009 | 50,282 |
| August 26, 2025 | 1,016.5 | 1,008.75 | 1,008.75 | 1,016.5 | 1,008 | 3,092 |
| August 22, 2025 | 1,011.5 | 1,007.75 | 1,007.75 | 1,012.5 | 1,007 | 15,891 |
| August 21, 2025 | 999 | 1,006.25 | 1,006.25 | 1,006.25 | 998.5 | 3 |
| August 20, 2025 | 992 | 998.38 | 998.38 | 998.38 | 989.5 | 783 |
| August 19, 2025 | 988.75 | 988.25 | 988.25 | 993.75 | 988 | 3,923 |
| August 18, 2025 | 991 | 991.5 | 991.5 | 991.5 | 987 | 1,010 |
| August 15, 2025 | 986.25 | 989 | 989 | 989 | 986 | 775 |