1,866.20
-7.6(-0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,855.2 | 1,866.2 | 1,866.2 | 1,873 | 1,855.2 | 2,259 |
| November 06, 2025 | 1,878.4 | 1,873.8 | 1,873.8 | 1,884.2 | 1,873.8 | 2,269 |
| November 05, 2025 | 1,901.6 | 1,881.37 | 1,881.37 | 1,901.8 | 1,881.37 | 206 |
| November 04, 2025 | 1,863.8 | 1,882 | 1,882 | 1,883.58 | 1,863.8 | 131 |
| November 03, 2025 | 1,882.6 | 1,853 | 1,853 | 1,882.6 | 1,844.03 | 4,793 |
| October 31, 2025 | 1,855.96 | 1,864.2 | 1,864.2 | 1,867 | 1,851.8 | 8,735 |
| October 30, 2025 | 1,866.4 | 1,864.8 | 1,864.8 | 1,872.78 | 1,832.8 | 10,846 |
| October 29, 2025 | 1,898.8 | 1,857.8 | 1,857.8 | 1,898.8 | 1,857.8 | 1,169 |
| October 28, 2025 | 1,912.6 | 1,889.8 | 1,889.8 | 1,923 | 1,889.8 | 2,817 |
| October 27, 2025 | 1,936.6 | 1,919.2 | 1,919.2 | 1,936.6 | 1,910.8 | 4,280 |
| October 24, 2025 | 1,926.4 | 1,923.7 | 1,923.7 | 1,929.4 | 1,907.2 | 775 |
| October 23, 2025 | 1,913.8 | 1,897.7 | 1,897.7 | 1,913.8 | 1,897.7 | 94 |
| October 22, 2025 | 1,899.43 | 1,903.8 | 1,903.8 | 1,906.96 | 1,899.43 | 229 |
| October 21, 2025 | 1,897.6 | 1,900 | 1,900 | 1,904.6 | 1,893.8 | 54 |
| October 20, 2025 | 1,875.6 | 1,883.2 | 1,883.2 | 1,887.17 | 1,875.6 | 1,182 |
| October 17, 2025 | 1,848 | 1,870.4 | 1,870.4 | 1,871.2 | 1,821.2 | 3,648 |
| October 16, 2025 | 1,885.2 | 1,873.7 | 1,873.7 | 1,885.2 | 1,866.7 | 1,821 |
| October 15, 2025 | 1,851.8 | 1,869.2 | 1,869.2 | 1,879.98 | 1,851.8 | 622 |
| October 14, 2025 | 1,843.6 | 1,841.6 | 1,841.6 | 1,850.98 | 1,837 | 3,121 |
| October 13, 2025 | 1,846.2 | 1,831.9 | 1,831.9 | 1,846.2 | 1,827.97 | 37 |
| October 10, 2025 | 1,850 | 1,830.9 | 1,830.9 | 1,852.57 | 1,830.9 | 3,881 |
| October 09, 2025 | 1,845.2 | 1,859.7 | 1,859.7 | 1,859.7 | 1,845.2 | 391 |
| October 08, 2025 | 1,852.39 | 1,845.8 | 1,845.8 | 1,855.85 | 1,838.6 | 2,617 |
| October 07, 2025 | 1,855.23 | 1,850.8 | 1,850.8 | 1,855.23 | 1,843.63 | 2,516 |
| October 06, 2025 | 1,889 | 1,855.2 | 1,855.2 | 1,889 | 1,848.23 | 247 |
| October 03, 2025 | 1,866 | 1,870.8 | 1,870.8 | 1,882.97 | 1,854.6 | 216 |
| October 02, 2025 | 1,866.8 | 1,863.7 | 1,863.7 | 1,884.13 | 1,863.7 | 1,435 |
| October 01, 2025 | 1,864.2 | 1,876.2 | 1,876.2 | 1,876.2 | 1,861 | 4,088 |
| September 30, 2025 | 1,865 | 1,861.8 | 1,861.8 | 1,868.18 | 1,861.8 | 63 |
| September 29, 2025 | 1,867 | 1,870.8 | 1,870.8 | 1,886.4 | 1,867 | 33 |
| September 26, 2025 | 1,850.6 | 1,860 | 1,860 | 1,866.8 | 1,850.6 | 76 |
| September 25, 2025 | 1,849.4 | 1,858.4 | 1,858.4 | 1,865.37 | 1,845.4 | 16 |
| September 24, 2025 | 1,873 | 1,857.2 | 1,857.2 | 1,880.6 | 1,852.4 | 821 |
| September 23, 2025 | 1,836.4 | 1,850.8 | 1,850.8 | 1,854.41 | 1,836.4 | 7,703 |
| September 22, 2025 | 1,850 | 1,839 | 1,839 | 1,856.6 | 1,833.83 | 541 |
| September 19, 2025 | 1,848.4 | 1,848.4 | 1,848.4 | 1,850.18 | 1,847.45 | 454 |
| September 18, 2025 | 1,834.8 | 1,840.7 | 1,840.7 | 1,853.04 | 1,834.4 | 14,098 |
| September 17, 2025 | 1,827.6 | 1,841.1 | 1,841.1 | 1,841.1 | 1,826.6 | 22 |
| September 16, 2025 | 1,839.8 | 1,830.1 | 1,830.1 | 1,845.2 | 1,830.1 | 2,956 |
| September 15, 2025 | 1,851.4 | 1,848.4 | 1,848.4 | 1,852.2 | 1,847 | 8,190 |
| September 12, 2025 | 1,852.6 | 1,854.9 | 1,854.9 | 1,859.57 | 1,852.6 | 139 |
| September 11, 2025 | 1,847.8 | 1,851.41 | 1,851.41 | 1,852.38 | 1,846.63 | 10,029 |
| September 10, 2025 | 1,825.6 | 1,842.8 | 1,842.8 | 1,843.18 | 1,825.6 | 1,568 |
| September 09, 2025 | 1,827.8 | 1,830.2 | 1,830.2 | 1,835 | 1,827.8 | 330 |
| September 08, 2025 | 1,854.6 | 1,827.4 | 1,827.4 | 1,854.6 | 1,821.02 | 162 |
| September 05, 2025 | 1,845 | 1,847.6 | 1,847.6 | 1,850.18 | 1,835.52 | 8,810 |
| September 04, 2025 | 1,836.8 | 1,836.6 | 1,836.6 | 1,840.38 | 1,836.6 | 117 |
| September 03, 2025 | 1,835.6 | 1,832.8 | 1,832.8 | 1,839.8 | 1,832.43 | 217 |
| September 02, 2025 | 1,858.2 | 1,850.5 | 1,850.5 | 1,868.4 | 1,850.5 | 38,010 |
| September 01, 2025 | 1,862.2 | 1,856 | 1,856 | 1,862.2 | 1,853.84 | 195 |
| August 29, 2025 | 1,852.6 | 1,851.8 | 1,851.8 | 1,858.6 | 1,845.8 | 87 |
| August 28, 2025 | 1,865.4 | 1,840.7 | 1,840.7 | 1,866.8 | 1,840.7 | 163 |
| August 27, 2025 | 1,862.58 | 1,856.7 | 1,856.7 | 1,862.58 | 1,856.7 | 48 |
| August 26, 2025 | 1,857.2 | 1,845.6 | 1,845.6 | 1,864.6 | 1,844.8 | 413 |
| August 22, 2025 | 1,849 | 1,863.7 | 1,863.7 | 1,866 | 1,839.6 | 355 |
| August 21, 2025 | 1,847.2 | 1,843.3 | 1,843.3 | 1,848.2 | 1,835.12 | 139 |
| August 20, 2025 | 1,828.4 | 1,845 | 1,845 | 1,851.78 | 1,828.4 | 117 |
| August 19, 2025 | 1,800 | 1,823.8 | 1,823.8 | 1,823.8 | 1,793.6 | 22 |
| August 18, 2025 | 1,810.6 | 1,806.9 | 1,806.9 | 1,812.8 | 1,806.9 | 156 |
| August 15, 2025 | 1,805.8 | 1,804 | 1,804 | 1,807.6 | 1,796.37 | 828 |