1,469.00
-12.8(-0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,461.4 | 1,469 | 1,469 | 1,473.35 | 1,458.2 | 7,402 |
| October 16, 2025 | 1,479 | 1,481.8 | 1,481.8 | 1,481.8 | 1,475.55 | 471 |
| October 15, 2025 | 1,484.4 | 1,480.8 | 1,480.8 | 1,484.4 | 1,476.33 | 468 |
| October 14, 2025 | 1,478.2 | 1,482.6 | 1,482.6 | 1,482.93 | 1,475.6 | 1,450 |
| October 13, 2025 | 1,482.4 | 1,483.1 | 1,483.1 | 1,483.1 | 1,479.32 | 333 |
| October 10, 2025 | 1,490.78 | 1,479.3 | 1,479.3 | 1,491.46 | 1,479.3 | 3,425 |
| October 09, 2025 | 1,495.25 | 1,493.7 | 1,493.7 | 1,495.25 | 1,492.28 | 6,171 |
| October 08, 2025 | 1,500.4 | 1,500.4 | 1,500.4 | 1,500.4 | 1,500.4 | 0 |
| October 07, 2025 | 1,488.8 | 1,488.2 | 1,488.2 | 1,490.83 | 1,487.8 | 1,225 |
| October 06, 2025 | 1,487.2 | 1,488.1 | 1,488.1 | 1,492.95 | 1,487.2 | 11,619 |
| October 03, 2025 | 1,485.12 | 1,488.6 | 1,488.6 | 1,488.6 | 1,485.12 | 1,278 |
| October 02, 2025 | 1,479.8 | 1,480.3 | 1,480.3 | 1,480.3 | 1,479.8 | 1,180 |
| October 01, 2025 | 1,473.12 | 1,483.2 | 1,483.2 | 1,483.2 | 1,473.12 | 8,767 |
| September 30, 2025 | 1,456.2 | 1,468.2 | 1,468.2 | 1,468.2 | 1,454.73 | 6,911 |
| September 29, 2025 | 1,464.36 | 1,461 | 1,461 | 1,466.76 | 1,461 | 3,000 |
| September 26, 2025 | 1,447.6 | 1,456 | 1,456 | 1,456 | 1,445.92 | 12,553 |
| September 25, 2025 | 1,447.4 | 1,445 | 1,445 | 1,448.6 | 1,444.6 | 23,566 |
| September 24, 2025 | 1,441.75 | 1,451.5 | 1,451.5 | 1,451.5 | 1,441.75 | 7,211 |
| September 23, 2025 | 1,450.31 | 1,448.6 | 1,448.6 | 1,452.6 | 1,448.4 | 6,354 |
| September 22, 2025 | 1,443 | 1,449 | 1,449 | 1,449 | 1,443 | 1,299 |
| September 19, 2025 | 1,449 | 1,446.9 | 1,446.9 | 1,449 | 1,443.7 | 9,896 |
| September 18, 2025 | 1,447.6 | 1,449.2 | 1,449.2 | 1,449.2 | 1,446.2 | 14,400 |
| September 17, 2025 | 1,445.77 | 1,444.8 | 1,444.8 | 1,445.77 | 1,444.8 | 42 |
| September 16, 2025 | 1,452.01 | 1,443.3 | 1,443.3 | 1,452.01 | 1,443.2 | 4,718 |
| September 15, 2025 | 1,458 | 1,455.2 | 1,455.2 | 1,458 | 1,454.8 | 1,686 |
| September 12, 2025 | 1,463.71 | 1,457.2 | 1,457.2 | 1,464.84 | 1,457.2 | 3,583 |
| September 11, 2025 | 1,454 | 1,458.3 | 1,458.3 | 1,458.4 | 1,454 | 947 |
| September 10, 2025 | 1,454.2 | 1,448.2 | 1,448.2 | 1,458 | 1,448.2 | 5,259 |
| September 09, 2025 | 1,449.44 | 1,451 | 1,451 | 1,451 | 1,449.44 | 220 |
| September 08, 2025 | 1,447.73 | 1,449.1 | 1,449.1 | 1,449.1 | 1,447.73 | 170 |
| September 05, 2025 | 1,450.66 | 1,445.1 | 1,445.1 | 1,450.66 | 1,444.8 | 6,300 |
| September 04, 2025 | 1,444.2 | 1,447.8 | 1,447.8 | 1,447.83 | 1,444.2 | 1,406 |
| September 03, 2025 | 1,438.08 | 1,440.4 | 1,440.4 | 1,440.4 | 1,438.08 | 8 |
| September 02, 2025 | 1,441.47 | 1,432.4 | 1,432.4 | 1,441.47 | 1,431.2 | 6,871 |
| September 01, 2025 | 1,445.19 | 1,442.1 | 1,442.1 | 1,445.37 | 1,442.1 | 9,660 |
| August 29, 2025 | 1,443.85 | 1,443.4 | 1,443.4 | 1,443.88 | 1,442.9 | 3,081 |
| August 28, 2025 | 1,446.47 | 1,447.7 | 1,447.7 | 1,447.7 | 1,446.47 | 14 |
| August 27, 2025 | 1,456.45 | 1,451 | 1,451 | 1,456.45 | 1,447.71 | 5,679 |
| August 26, 2025 | 1,456.8 | 1,453.8 | 1,453.8 | 1,456.8 | 1,453.8 | 9,143 |
| August 22, 2025 | 1,462.8 | 1,462.8 | 1,462.8 | 1,462.8 | 1,462.8 | 0 |
| August 21, 2025 | 1,452.8 | 1,459.7 | 1,459.7 | 1,459.7 | 1,452.8 | 2,222 |
| August 20, 2025 | 1,443.33 | 1,457.3 | 1,457.3 | 1,457.3 | 1,443.33 | 2,006 |
| August 19, 2025 | 1,440.77 | 1,441 | 1,441 | 1,441 | 1,440.77 | 1,542 |
| August 18, 2025 | 1,438.46 | 1,434.5 | 1,434.5 | 1,438.46 | 1,434.5 | 616 |
| August 15, 2025 | 1,439.22 | 1,433.4 | 1,433.4 | 1,439.22 | 1,432.32 | 3,239 |
| August 14, 2025 | 1,438.3 | 1,438.3 | 1,438.3 | 1,438.3 | 1,438.3 | 0 |
| August 13, 2025 | 1,433.1 | 1,433.1 | 1,433.1 | 1,433.1 | 1,433.1 | 0 |
| August 12, 2025 | 1,432.6 | 1,430.1 | 1,430.1 | 1,432.8 | 1,425.59 | 8,693 |
| August 11, 2025 | 1,427.73 | 1,426.6 | 1,426.6 | 1,427.92 | 1,426.36 | 397 |
| August 08, 2025 | 1,425.6 | 1,422.9 | 1,422.9 | 1,426 | 1,422.6 | 11,771 |
| August 07, 2025 | 1,423.4 | 1,424.4 | 1,424.4 | 1,424.4 | 1,423.4 | 220 |
| August 06, 2025 | 1,434.28 | 1,431.2 | 1,431.2 | 1,434.28 | 1,430.66 | 2,808 |
| August 05, 2025 | 1,428 | 1,427.5 | 1,427.5 | 1,432.01 | 1,427 | 16,569 |
| August 04, 2025 | 1,418.67 | 1,425.5 | 1,425.5 | 1,425.5 | 1,418.36 | 7,056 |
| August 01, 2025 | 1,416.94 | 1,416.7 | 1,416.7 | 1,420.8 | 1,413.8 | 12,184 |
| July 31, 2025 | 1,429.8 | 1,425.6 | 1,425.6 | 1,434.56 | 1,425.06 | 3,682 |
| July 30, 2025 | 1,422 | 1,426.4 | 1,426.4 | 1,426.4 | 1,420.48 | 6,362 |
| July 29, 2025 | 1,420.7 | 1,426.4 | 1,426.4 | 1,426.4 | 1,419.6 | 3,911 |
| July 28, 2025 | 1,415.7 | 1,416.4 | 1,416.4 | 1,416.4 | 1,415.7 | 72 |
| July 25, 2025 | 1,420.91 | 1,423.8 | 1,423.8 | 1,423.8 | 1,420.91 | 1,805 |