1,275.00
-20(-1.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,275 | 1,275 | 1,275 | 1,290 | 1,250 | 361,390 |
| October 16, 2025 | 1,280 | 1,295 | 1,295 | 1,295 | 1,255 | 382,093 |
| October 15, 2025 | 1,265 | 1,275 | 1,275 | 1,280 | 1,265 | 237,079 |
| October 14, 2025 | 1,270 | 1,255 | 1,255 | 1,270 | 1,235 | 265,402 |
| October 13, 2025 | 1,295 | 1,260 | 1,260 | 1,320 | 1,250 | 456,722 |
| October 10, 2025 | 1,335 | 1,280 | 1,280 | 1,345 | 1,280 | 320,270 |
| October 09, 2025 | 1,285 | 1,350 | 1,350 | 1,350 | 1,280 | 416,005 |
| October 08, 2025 | 1,285 | 1,300 | 1,300 | 1,300 | 1,265 | 244,514 |
| October 07, 2025 | 1,325 | 1,285 | 1,285 | 1,340 | 1,285 | 313,856 |
| October 06, 2025 | 1,330 | 1,330 | 1,330 | 1,350 | 1,305 | 291,485 |
| October 03, 2025 | 1,320 | 1,325 | 1,325 | 1,345.19 | 1,300 | 542,619 |
| October 02, 2025 | 1,320 | 1,320 | 1,320 | 1,330 | 1,280 | 300,581 |
| October 01, 2025 | 1,240 | 1,300 | 1,300 | 1,315 | 1,235 | 637,004 |
| September 30, 2025 | 1,245 | 1,230 | 1,230 | 1,280 | 1,215 | 364,174 |
| September 29, 2025 | 1,230 | 1,215 | 1,215 | 1,248.9 | 1,215 | 149,583 |
| September 26, 2025 | 1,175 | 1,230 | 1,230 | 1,235 | 1,175 | 168,676 |
| September 25, 2025 | 1,205 | 1,175 | 1,175 | 1,205 | 1,155 | 253,669 |
| September 24, 2025 | 1,190 | 1,200 | 1,200 | 1,215 | 1,170 | 203,636 |
| September 23, 2025 | 1,200 | 1,185 | 1,185 | 1,215 | 1,160 | 1.23M |
| September 22, 2025 | 1,205 | 1,195 | 1,195 | 1,222.9 | 1,180 | 188,149 |
| September 19, 2025 | 1,225 | 1,205 | 1,205 | 1,250 | 1,205 | 1.81M |
| September 18, 2025 | 1,210 | 1,220 | 1,220 | 1,235 | 1,205 | 135,510 |
| September 17, 2025 | 1,190 | 1,210 | 1,210 | 1,210 | 1,157.11 | 176,040 |
| September 16, 2025 | 1,215 | 1,180 | 1,180 | 1,250 | 1,180 | 350,284 |
| September 15, 2025 | 1,240 | 1,220 | 1,220 | 1,270 | 1,220 | 357,001 |
| September 12, 2025 | 1,235 | 1,225 | 1,225 | 1,250 | 1,220 | 227,580 |
| September 11, 2025 | 1,205 | 1,235 | 1,235 | 1,245 | 1,200 | 256,405 |
| September 10, 2025 | 1,190 | 1,200 | 1,200 | 1,210 | 1,160 | 266,665 |
| September 09, 2025 | 1,165 | 1,175 | 1,175 | 1,185 | 1,165 | 105,826 |
| September 08, 2025 | 1,170 | 1,175 | 1,175 | 1,185 | 1,155 | 173,887 |
| September 05, 2025 | 1,160 | 1,155 | 1,155 | 1,170 | 1,135.5 | 177,123 |
| September 04, 2025 | 1,130 | 1,150 | 1,150 | 1,155 | 1,075 | 577,909 |
| September 03, 2025 | 1,170 | 1,135 | 1,135 | 1,180 | 1,125 | 337,249 |
| September 02, 2025 | 1,195 | 1,165 | 1,165 | 1,195 | 1,145 | 217,182 |
| September 01, 2025 | 1,175 | 1,180 | 1,180 | 1,190 | 1,170 | 127,641 |
| August 29, 2025 | 1,165 | 1,170 | 1,170 | 1,175 | 1,155 | 200,874 |
| August 28, 2025 | 1,190 | 1,160 | 1,160 | 1,200 | 1,129.09 | 426,520 |
| August 27, 2025 | 1,200 | 1,190 | 1,190 | 1,214.24 | 1,175 | 245,920 |
| August 26, 2025 | 1,180 | 1,190 | 1,190 | 1,220 | 1,160 | 445,058 |
| August 22, 2025 | 1,130 | 1,155 | 1,155 | 1,165 | 1,110 | 221,609 |
| August 21, 2025 | 1,100 | 1,120 | 1,120 | 1,130 | 1,100 | 161,736 |
| August 20, 2025 | 1,130 | 1,100 | 1,100 | 1,130 | 1,085 | 275,454 |
| August 19, 2025 | 1,100 | 1,130 | 1,130 | 1,130 | 1,085 | 178,458 |
| August 18, 2025 | 1,105 | 1,105 | 1,105 | 1,135 | 1,085 | 223,234 |
| August 15, 2025 | 1,095 | 1,095 | 1,095 | 1,100 | 1,070 | 271,795 |
| August 14, 2025 | 1,085 | 1,105 | 1,105 | 1,115 | 1,070 | 243,361 |
| August 13, 2025 | 1,070 | 1,085 | 1,085 | 1,110 | 1,050 | 446,576 |
| August 12, 2025 | 1,075 | 1,045 | 1,045 | 1,085 | 1,020 | 385,807 |
| August 11, 2025 | 1,005 | 1,070 | 1,070 | 1,070 | 1,000 | 601,266 |
| August 08, 2025 | 994 | 994 | 994 | 1,025 | 984 | 502,026 |
| August 07, 2025 | 996 | 986 | 986 | 1,010 | 972 | 295,945 |
| August 06, 2025 | 964 | 990 | 990 | 990 | 960 | 289,257 |
| August 05, 2025 | 946 | 964 | 964 | 975 | 934 | 293,408 |
| August 04, 2025 | 900 | 936 | 936 | 950 | 868 | 1.08M |
| August 01, 2025 | 884 | 870 | 870 | 886 | 852 | 303,311 |
| July 31, 2025 | 878 | 888 | 888 | 904.71 | 876 | 492,390 |
| July 30, 2025 | 852 | 876 | 876 | 880 | 850 | 167,182 |
| July 29, 2025 | 830 | 856 | 856 | 860 | 812 | 458,322 |
| July 28, 2025 | 830 | 830 | 830 | 836 | 816 | 532,589 |
| July 25, 2025 | 778 | 818 | 818 | 818 | 778 | 251,023 |