1,168.00
+22(+1.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,133 | 1,168 | 1,168 | 1,180 | 1,127 | 724,357 |
| October 16, 2025 | 1,097 | 1,146 | 1,146 | 1,160 | 1,094 | 832,489 |
| October 15, 2025 | 1,150 | 1,091 | 1,091 | 1,156 | 1,089 | 794,572 |
| October 14, 2025 | 1,131 | 1,145 | 1,145 | 1,178 | 1,122 | 597,653 |
| October 13, 2025 | 1,135 | 1,143 | 1,143 | 1,155 | 1,134 | 465,365 |
| October 10, 2025 | 1,171 | 1,132 | 1,132 | 1,171 | 1,130 | 596,735 |
| October 09, 2025 | 1,166 | 1,167 | 1,167 | 1,176 | 1,147 | 702,133 |
| October 08, 2025 | 1,174 | 1,162 | 1,162 | 1,175 | 1,152 | 306,012 |
| October 07, 2025 | 1,184 | 1,174 | 1,174 | 1,193 | 1,170 | 281,719 |
| October 06, 2025 | 1,215 | 1,186 | 1,186 | 1,215 | 1,180 | 291,740 |
| October 03, 2025 | 1,177 | 1,207 | 1,207 | 1,211 | 1,165.54 | 435,082 |
| October 02, 2025 | 1,161 | 1,175 | 1,175 | 1,208 | 1,152 | 765,938 |
| October 01, 2025 | 1,151 | 1,150 | 1,150 | 1,167 | 1,133 | 535,728 |
| September 30, 2025 | 1,171 | 1,155 | 1,155 | 1,171 | 1,130 | 536,928 |
| September 29, 2025 | 1,177 | 1,165 | 1,165 | 1,196 | 1,157.01 | 393,083 |
| September 26, 2025 | 1,195 | 1,171 | 1,171 | 1,202 | 1,160 | 512,813 |
| September 25, 2025 | 1,204 | 1,178 | 1,178 | 1,221 | 1,178 | 330,958 |
| September 24, 2025 | 1,226 | 1,207 | 1,207 | 1,226 | 1,176 | 885,412 |
| September 23, 2025 | 1,209 | 1,214 | 1,214 | 1,241.5 | 1,201 | 474,235 |
| September 22, 2025 | 1,240 | 1,201 | 1,201 | 1,244.07 | 1,196 | 652,886 |
| September 19, 2025 | 1,245 | 1,241 | 1,241 | 1,270 | 1,234 | 1.09M |
| September 18, 2025 | 1,267 | 1,272 | 1,272 | 1,280.72 | 1,254 | 490,649 |
| September 17, 2025 | 1,262 | 1,259 | 1,259 | 1,282 | 1,255 | 356,704 |
| September 16, 2025 | 1,265 | 1,247 | 1,247 | 1,280 | 1,247 | 697,801 |
| September 15, 2025 | 1,265 | 1,261 | 1,261 | 1,304 | 1,228 | 1.2M |
| September 12, 2025 | 1,284 | 1,267 | 1,267 | 1,298 | 1,252 | 489,154 |
| September 11, 2025 | 1,271 | 1,276 | 1,276 | 1,303 | 1,271 | 358,173 |
| September 10, 2025 | 1,309 | 1,280 | 1,280 | 1,319 | 1,261 | 637,810 |
| September 09, 2025 | 1,311 | 1,314 | 1,314 | 1,327.28 | 1,298 | 498,871 |
| September 08, 2025 | 1,315 | 1,310 | 1,310 | 1,334 | 1,301 | 404,480 |
| September 05, 2025 | 1,330 | 1,314 | 1,314 | 1,346.26 | 1,308.8 | 279,710 |
| September 04, 2025 | 1,337 | 1,330 | 1,330 | 1,345 | 1,289.36 | 633,287 |
| September 03, 2025 | 1,332 | 1,340 | 1,340 | 1,359.58 | 1,332 | 355,855 |
| September 02, 2025 | 1,361 | 1,326 | 1,326 | 1,367 | 1,308 | 677,385 |
| September 01, 2025 | 1,360 | 1,350 | 1,350 | 1,381 | 1,350 | 197,834 |
| August 29, 2025 | 1,387 | 1,358 | 1,358 | 1,395 | 1,357 | 321,786 |
| August 28, 2025 | 1,365 | 1,385 | 1,385 | 1,398.32 | 1,362 | 437,693 |
| August 27, 2025 | 1,388 | 1,362 | 1,362 | 1,406 | 1,351 | 610,070 |
| August 26, 2025 | 1,380 | 1,391 | 1,391 | 1,396 | 1,369 | 408,436 |
| August 22, 2025 | 1,379 | 1,394 | 1,394 | 1,409 | 1,374 | 575,768 |
| August 21, 2025 | 1,386 | 1,379 | 1,379 | 1,396 | 1,346 | 585,752 |
| August 20, 2025 | 1,399 | 1,394 | 1,394 | 1,420 | 1,383 | 462,651 |
| August 19, 2025 | 1,380 | 1,410 | 1,410 | 1,430 | 1,379 | 771,169 |
| August 18, 2025 | 1,390 | 1,385 | 1,385 | 1,394 | 1,372 | 389,043 |
| August 15, 2025 | 1,345 | 1,395 | 1,395 | 1,403 | 1,338 | 775,635 |
| August 14, 2025 | 1,326 | 1,339 | 1,339 | 1,353 | 1,323 | 510,715 |
| August 13, 2025 | 1,360 | 1,322 | 1,322 | 1,375.4 | 1,314 | 533,849 |
| August 12, 2025 | 1,375 | 1,359 | 1,359 | 1,380 | 1,328 | 515,860 |
| August 11, 2025 | 1,427 | 1,365 | 1,365 | 1,442.59 | 1,356 | 1.12M |
| August 08, 2025 | 1,386 | 1,418 | 1,418 | 1,429 | 1,369 | 1.2M |
| August 07, 2025 | 1,337 | 1,386 | 1,386 | 1,387 | 1,328 | 1.65M |
| August 06, 2025 | 1,348 | 1,331 | 1,331 | 1,350 | 1,320 | 928,128 |
| August 05, 2025 | 1,300 | 1,334 | 1,334 | 1,335 | 1,289 | 954,379 |
| August 04, 2025 | 1,253 | 1,295 | 1,295 | 1,302 | 1,250 | 1.06M |
| August 01, 2025 | 1,251 | 1,253 | 1,253 | 1,272 | 1,226 | 758,832 |
| July 31, 2025 | 1,230 | 1,260 | 1,260 | 1,266 | 1,225 | 760,252 |
| July 30, 2025 | 1,219 | 1,237 | 1,237 | 1,258 | 1,218 | 1.14M |
| July 29, 2025 | 1,220 | 1,215 | 1,215 | 1,244.73 | 1,213 | 1.08M |
| July 28, 2025 | 1,203 | 1,216 | 1,216 | 1,232.92 | 1,193 | 1.42M |
| July 25, 2025 | 1,117 | 1,197 | 1,197 | 1,198 | 1,110.57 | 2.55M |