1,266.00
-1.25(-0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 1,267.62 | 1,267.25 | 1,267.25 | 1,271.28 | 1,267.25 | 19,956 |
| April 24, 2025 | 1,260 | 1,275.5 | 1,275.5 | 1,275.5 | 1,258.98 | 5,561 |
| April 23, 2025 | 1,264.71 | 1,274.25 | 1,274.25 | 1,288.07 | 1,264.71 | 22,545 |
| April 22, 2025 | 1,228 | 1,234.75 | 1,234.75 | 1,234.75 | 1,228 | 103 |
| April 17, 2025 | 1,233.52 | 1,219.25 | 1,219.25 | 1,233.52 | 1,218.86 | 1,093 |
| April 16, 2025 | 1,225 | 1,223.5 | 1,223.5 | 1,226 | 1,216 | 9,101 |
| April 15, 2025 | 1,244.69 | 1,243.25 | 1,243.25 | 1,248.5 | 1,239.5 | 424,772 |
| April 14, 2025 | 1,243.9 | 1,257.5 | 1,257.5 | 1,257.5 | 1,241.62 | 30,532 |
| April 11, 2025 | 1,218.68 | 1,212.5 | 1,212.5 | 1,221.37 | 1,212.5 | 15,281 |
| April 10, 2025 | 1,246.89 | 1,210 | 1,210 | 1,246.89 | 1,210 | 10,160 |
| April 09, 2025 | 1,212 | 1,183 | 1,183 | 1,230 | 1,182.46 | 5,728 |
| April 08, 2025 | 1,211.74 | 1,198.5 | 1,198.5 | 1,216.5 | 1,198.5 | 10,110 |
| April 07, 2025 | 1,186 | 1,189.75 | 1,189.75 | 1,224.2 | 1,157 | 155,438 |
| April 04, 2025 | 1,333 | 1,254.5 | 1,254.5 | 1,338.5 | 1,243 | 41,928 |
| April 03, 2025 | 1,335 | 1,332.75 | 1,332.75 | 1,335 | 1,320 | 10,122 |
| April 02, 2025 | 1,380.52 | 1,366.5 | 1,366.5 | 1,382.49 | 1,365.75 | 45,833 |
| April 01, 2025 | 1,380 | 1,384.5 | 1,384.5 | 1,384.5 | 1,377 | 24,840 |
| March 31, 2025 | 1,370 | 1,370.5 | 1,370.5 | 1,370.5 | 1,360.5 | 4,447 |
| March 28, 2025 | 1,387.5 | 1,379 | 1,379 | 1,389.5 | 1,374 | 23,585 |
| March 27, 2025 | 1,404.06 | 1,412 | 1,412 | 1,412 | 1,399.22 | 718 |
| March 26, 2025 | 1,397.09 | 1,398 | 1,398 | 1,403.98 | 1,391 | 65,560 |
| March 25, 2025 | 1,387.79 | 1,392.75 | 1,392.75 | 1,402 | 1,386 | 8,077 |
| March 24, 2025 | 1,419.5 | 1,406.5 | 1,406.5 | 1,419.5 | 1,406.5 | 385 |
| March 21, 2025 | 1,400.91 | 1,409 | 1,409 | 1,409 | 1,399.23 | 35,549 |
| March 20, 2025 | 1,427.5 | 1,420.25 | 1,420.25 | 1,431 | 1,420.25 | 25,557 |
| March 19, 2025 | 1,471.53 | 1,465.5 | 1,465.5 | 1,482.01 | 1,464 | 14,486 |
| March 18, 2025 | 1,473.06 | 1,467.75 | 1,467.75 | 1,477.57 | 1,461.5 | 32,690 |
| March 17, 2025 | 1,436.5 | 1,468 | 1,468 | 1,471 | 1,436.5 | 48,496 |
| March 14, 2025 | 1,432.5 | 1,439 | 1,439 | 1,441 | 1,432.5 | 121,398 |
| March 13, 2025 | 1,389.91 | 1,402.75 | 1,402.75 | 1,402.75 | 1,384 | 23,338 |
| March 12, 2025 | 1,400.44 | 1,394 | 1,394 | 1,401.24 | 1,389 | 30,964 |
| March 11, 2025 | 1,409.83 | 1,401.5 | 1,401.5 | 1,412.91 | 1,399.02 | 24,545 |
| March 10, 2025 | 1,410.29 | 1,395 | 1,395 | 1,410.29 | 1,393.5 | 3,191 |
| March 07, 2025 | 1,434 | 1,424 | 1,424 | 1,435.11 | 1,424 | 10,468 |
| March 06, 2025 | 1,442.65 | 1,432 | 1,432 | 1,446 | 1,430 | 3,199 |
| March 05, 2025 | 1,392.79 | 1,403.25 | 1,403.25 | 1,403.25 | 1,390.6 | 113,077 |
| March 04, 2025 | 1,372 | 1,360.5 | 1,360.5 | 1,372 | 1,360.5 | 4,059 |
| March 03, 2025 | 1,386.5 | 1,376 | 1,376 | 1,386.5 | 1,371.97 | 2,669 |
| February 28, 2025 | 1,379.38 | 1,386.75 | 1,386.75 | 1,386.75 | 1,379.38 | 34,298 |
| February 27, 2025 | 1,423.5 | 1,428.75 | 1,428.75 | 1,433 | 1,410.13 | 20,124 |
| February 26, 2025 | 1,437.9 | 1,433.5 | 1,433.5 | 1,438.8 | 1,432 | 17,132 |
| February 25, 2025 | 1,389.8 | 1,394.75 | 1,394.75 | 1,399 | 1,389.8 | 27,138 |
| February 24, 2025 | 1,422.5 | 1,384.25 | 1,384.25 | 1,423.5 | 1,382.48 | 7,867 |
| February 21, 2025 | 1,430.48 | 1,446 | 1,446 | 1,449.61 | 1,428.5 | 30,779 |
| February 20, 2025 | 1,378.13 | 1,413.5 | 1,413.5 | 1,426 | 1,377.53 | 6,176 |
| February 19, 2025 | 1,403.98 | 1,393.75 | 1,393.75 | 1,403.98 | 1,390 | 38,097 |
| February 18, 2025 | 1,407.28 | 1,395 | 1,395 | 1,407.74 | 1,387.35 | 4,195 |
| February 17, 2025 | 1,391.73 | 1,397 | 1,397 | 1,397.5 | 1,387 | 10,190 |
| February 14, 2025 | 1,388.65 | 1,375.5 | 1,375.5 | 1,392.5 | 1,375 | 5,931 |
| February 13, 2025 | 1,335.8 | 1,345 | 1,345 | 1,345 | 1,334.81 | 5,216 |
| February 12, 2025 | 1,347.49 | 1,359.75 | 1,359.75 | 1,359.75 | 1,347.49 | 82,581 |
| February 11, 2025 | 1,322.85 | 1,335 | 1,335 | 1,335 | 1,319 | 68,790 |
| February 10, 2025 | 1,336.99 | 1,338 | 1,338 | 1,344 | 1,334.65 | 3,113 |
| February 07, 2025 | 1,307.98 | 1,312.25 | 1,312.25 | 1,325.54 | 1,307.98 | 35,255 |
| February 06, 2025 | 1,291.33 | 1,291.25 | 1,291.25 | 1,296.99 | 1,291.25 | 757 |
| February 05, 2025 | 1,265 | 1,266 | 1,266 | 1,270.88 | 1,259.5 | 43,553 |
| February 04, 2025 | 1,289.42 | 1,296.75 | 1,296.75 | 1,296.75 | 1,282 | 85,129 |
| February 03, 2025 | 1,259 | 1,271.25 | 1,271.25 | 1,271.25 | 1,252.1 | 4,002 |
| January 31, 2025 | 1,300 | 1,286.25 | 1,286.25 | 1,301.5 | 1,285 | 75,960 |
| January 30, 2025 | 1,267.5 | 1,294.5 | 1,294.5 | 1,294.5 | 1,267.5 | 1,590 |