1,238.50
-19(-1.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,255.6 | 1,238.5 | 1,238.5 | 1,255.6 | 1,237 | 13,145 |
| September 25, 2025 | 1,254.13 | 1,257.5 | 1,257.5 | 1,257.5 | 1,254.13 | 114 |
| September 24, 2025 | 1,258.63 | 1,247.25 | 1,247.25 | 1,260 | 1,243.5 | 12,920 |
| September 23, 2025 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 0 |
| September 22, 2025 | 1,251 | 1,250 | 1,250 | 1,251 | 1,250 | 4 |
| September 19, 2025 | 1,249.88 | 1,253.5 | 1,253.5 | 1,253.5 | 1,249.08 | 14,493 |
| September 18, 2025 | 1,247.87 | 1,248.5 | 1,248.5 | 1,248.5 | 1,247.87 | 5,288 |
| September 17, 2025 | 1,257.37 | 1,256.25 | 1,256.25 | 1,257.37 | 1,249.69 | 4,176 |
| September 16, 2025 | 1,243.87 | 1,258 | 1,258 | 1,258 | 1,243.87 | 17,655 |
| September 15, 2025 | 1,236.44 | 1,237.25 | 1,237.25 | 1,237.25 | 1,236.44 | 160 |
| September 12, 2025 | 1,224 | 1,233 | 1,233 | 1,233 | 1,220.56 | 16,451 |
| September 11, 2025 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | 0 |
| September 10, 2025 | 1,248.75 | 1,248.75 | 1,248.75 | 1,248.75 | 1,248.75 | 0 |
| September 09, 2025 | 1,247.77 | 1,242.75 | 1,242.75 | 1,247.77 | 1,242.75 | 6,817 |
| September 08, 2025 | 1,248.5 | 1,246 | 1,246 | 1,248.5 | 1,246 | 5 |
| September 05, 2025 | 1,252.75 | 1,252.75 | 1,252.75 | 1,252.75 | 1,252.75 | 0 |
| September 04, 2025 | 1,249.25 | 1,249.25 | 1,249.25 | 1,249.25 | 1,249.25 | 0 |
| September 03, 2025 | 1,261 | 1,261 | 1,261 | 1,261 | 1,261 | 0 |
| September 02, 2025 | 1,274.43 | 1,274 | 1,274 | 1,274.43 | 1,274 | 312 |
| September 01, 2025 | 1,256.75 | 1,256.75 | 1,256.75 | 1,256.75 | 1,256.75 | 0 |
| August 29, 2025 | 1,252.87 | 1,252.75 | 1,252.75 | 1,254 | 1,252.75 | 10,412 |
| August 28, 2025 | 1,246.54 | 1,246 | 1,246 | 1,246.54 | 1,246 | 3,212 |
| August 27, 2025 | 1,237.75 | 1,237.75 | 1,237.75 | 1,237.75 | 1,237.75 | 0 |
| August 26, 2025 | 1,232.37 | 1,238.75 | 1,238.75 | 1,238.75 | 1,232.37 | 8,116 |
| August 22, 2025 | 1,214 | 1,217.25 | 1,217.25 | 1,218.5 | 1,214 | 2,625 |
| August 21, 2025 | 1,229 | 1,222.25 | 1,222.25 | 1,235.5 | 1,222.25 | 243 |
| August 20, 2025 | 1,260.5 | 1,225.25 | 1,225.25 | 1,260.5 | 1,225.25 | 9,030 |
| August 19, 2025 | 1,253.75 | 1,253.75 | 1,253.75 | 1,253.75 | 1,253.75 | 0 |
| August 18, 2025 | 1,265.25 | 1,265.25 | 1,265.25 | 1,265.25 | 1,265.25 | 0 |
| August 15, 2025 | 1,245.9 | 1,266.5 | 1,266.5 | 1,266.5 | 1,245.9 | 3,802 |
| August 14, 2025 | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | 0 |
| August 13, 2025 | 1,267 | 1,267 | 1,267 | 1,267 | 1,267 | 0 |
| August 12, 2025 | 1,270.75 | 1,270.75 | 1,270.75 | 1,270.75 | 1,270.75 | 0 |
| August 11, 2025 | 1,275.93 | 1,277 | 1,277 | 1,277 | 1,275.93 | 4,665 |
| August 08, 2025 | 1,280.5 | 1,285.5 | 1,285.5 | 1,285.5 | 1,280.5 | 5,481 |
| August 07, 2025 | 1,284.5 | 1,284.5 | 1,284.5 | 1,284.5 | 1,284.5 | 0 |
| August 06, 2025 | 1,272 | 1,270.75 | 1,270.75 | 1,272 | 1,270.75 | 200 |
| August 05, 2025 | 1,277.5 | 1,277.5 | 1,277.5 | 1,277.5 | 1,277.5 | 1,636 |
| August 04, 2025 | 1,285.8 | 1,280.75 | 1,280.75 | 1,285.8 | 1,280.75 | 777 |
| August 01, 2025 | 1,292.54 | 1,295.5 | 1,295.5 | 1,298.8 | 1,292.54 | 3,833 |
| July 31, 2025 | 1,268.88 | 1,276.25 | 1,276.25 | 1,276.25 | 1,262.5 | 5,315 |
| July 30, 2025 | 1,285.63 | 1,277.75 | 1,277.75 | 1,285.63 | 1,277.5 | 1,662 |
| July 29, 2025 | 1,283 | 1,275.25 | 1,275.25 | 1,283.5 | 1,275.25 | 1,606 |
| July 28, 2025 | 1,273 | 1,294.5 | 1,294.5 | 1,294.5 | 1,273 | 1,962 |
| July 25, 2025 | 1,273.5 | 1,278.75 | 1,278.75 | 1,285 | 1,273.5 | 1,306 |
| July 24, 2025 | 1,283.5 | 1,272.75 | 1,272.75 | 1,283.5 | 1,271.21 | 7,297 |
| July 23, 2025 | 1,295.5 | 1,293.75 | 1,293.75 | 1,297 | 1,293.75 | 2,723 |
| July 22, 2025 | 1,311.5 | 1,306.25 | 1,306.25 | 1,311.5 | 1,306.25 | 0 |
| July 21, 2025 | 1,311 | 1,309 | 1,309 | 1,311 | 1,309 | 1,381 |
| July 18, 2025 | 1,315.4 | 1,313.5 | 1,313.5 | 1,315.4 | 1,310.5 | 1,382 |
| July 17, 2025 | 1,316 | 1,315 | 1,315 | 1,316 | 1,315 | 35 |
| July 16, 2025 | 1,326.25 | 1,326.25 | 1,326.25 | 1,326.25 | 1,326.25 | 0 |
| July 15, 2025 | 1,310 | 1,326.75 | 1,326.75 | 1,326.75 | 1,308.5 | 934 |
| July 14, 2025 | 1,316.94 | 1,310 | 1,310 | 1,316.94 | 1,310 | 3,775 |
| July 11, 2025 | 1,323 | 1,327.75 | 1,327.75 | 1,327.75 | 1,323 | 755 |
| July 10, 2025 | 1,322.5 | 1,314.5 | 1,314.5 | 1,322.5 | 1,314.5 | 2,398 |
| July 09, 2025 | 1,347.5 | 1,347.5 | 1,347.5 | 1,347.5 | 1,347.5 | 0 |
| July 08, 2025 | 1,362.51 | 1,355 | 1,355 | 1,362.51 | 1,355 | 1,736 |
| July 07, 2025 | 1,365.75 | 1,365.75 | 1,365.75 | 1,365.75 | 1,365.75 | 0 |
| July 04, 2025 | 1,364.5 | 1,359.5 | 1,359.5 | 1,364.5 | 1,359.5 | 200 |