1,482.75
-148(-9.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,601 | 1,482.75 | 1,482.75 | 1,612.5 | 1,482.75 | 24,833 |
| September 04, 2025 | 1,619 | 1,626.5 | 1,626.5 | 1,631 | 1,582 | 14,695 |
| September 03, 2025 | 1,781 | 1,659.5 | 1,659.5 | 1,781 | 1,659.5 | 8,844 |
| September 02, 2025 | 1,723.5 | 1,764.25 | 1,764.25 | 1,800.5 | 1,723.5 | 22,899 |
| September 01, 2025 | 1,647.5 | 1,687 | 1,687 | 1,700 | 1,647.5 | 8,353 |
| August 29, 2025 | 1,654.5 | 1,643 | 1,643 | 1,680 | 1,636 | 5,029 |
| August 28, 2025 | 1,609.5 | 1,624.75 | 1,624.75 | 1,625 | 1,600 | 2,299 |
| August 27, 2025 | 1,600.5 | 1,612.25 | 1,612.25 | 1,631 | 1,594 | 3,224 |
| August 26, 2025 | 1,693 | 1,616 | 1,616 | 1,697.5 | 1,616 | 675 |
| August 22, 2025 | 1,654.5 | 1,636.25 | 1,636.25 | 1,654.5 | 1,636.25 | 2,338 |
| August 21, 2025 | 1,615.5 | 1,622.5 | 1,622.5 | 1,624 | 1,598.5 | 2,968 |
| August 20, 2025 | 1,549 | 1,578.5 | 1,578.5 | 1,578.5 | 1,544 | 1,132 |
| August 19, 2025 | 1,525.5 | 1,531 | 1,531 | 1,542 | 1,507.5 | 179 |
| August 18, 2025 | 1,525 | 1,525.75 | 1,525.75 | 1,525.75 | 1,482.5 | 2,142 |
| August 15, 2025 | 1,541 | 1,537.75 | 1,537.75 | 1,543.5 | 1,529 | 99 |
| August 14, 2025 | 1,520 | 1,556.75 | 1,556.75 | 1,556.75 | 1,492.72 | 3,725 |
| August 13, 2025 | 1,534 | 1,484 | 1,484 | 1,534 | 1,474 | 6,067 |
| August 12, 2025 | 1,581.19 | 1,547.25 | 1,547.25 | 1,581.19 | 1,537.5 | 14,818 |
| August 11, 2025 | 1,525 | 1,579.5 | 1,579.5 | 1,593.5 | 1,520.5 | 10,236 |
| August 08, 2025 | 1,534 | 1,569 | 1,569 | 1,602 | 1,500 | 14,961 |
| August 07, 2025 | 1,627 | 1,588.5 | 1,588.5 | 1,638.5 | 1,580 | 17,807 |
| August 06, 2025 | 1,711.5 | 1,699 | 1,699 | 1,760 | 1,699 | 36,391 |
| August 05, 2025 | 1,717 | 1,683.75 | 1,683.75 | 1,718.5 | 1,681 | 794 |
| August 04, 2025 | 1,809 | 1,769.5 | 1,769.5 | 1,812.5 | 1,682.5 | 25,344 |
| August 01, 2025 | 1,975 | 1,802.25 | 1,802.25 | 1,975 | 1,797 | 11,330 |
| July 31, 2025 | 2,024 | 1,941.5 | 1,941.5 | 2,050 | 1,941.5 | 20,099 |
| July 30, 2025 | 1,972 | 2,008 | 2,008 | 2,012 | 1,918 | 3,110 |
| July 29, 2025 | 1,801 | 1,855 | 1,855 | 1,859 | 1,793 | 10,962 |
| July 28, 2025 | 1,701 | 1,763 | 1,763 | 1,786.5 | 1,698.5 | 6,556 |
| July 25, 2025 | 1,743.07 | 1,686.25 | 1,686.25 | 1,750 | 1,686.25 | 5,802 |
| July 24, 2025 | 1,694 | 1,726 | 1,726 | 1,726 | 1,691 | 1,459 |
| July 23, 2025 | 1,668 | 1,641.25 | 1,641.25 | 1,679 | 1,641 | 10,811 |
| July 22, 2025 | 1,695.5 | 1,653.5 | 1,653.5 | 1,697.5 | 1,650 | 3,768 |
| July 21, 2025 | 1,718 | 1,698.25 | 1,698.25 | 1,718 | 1,671.5 | 2,348 |
| July 18, 2025 | 1,754.5 | 1,733.75 | 1,733.75 | 1,786.37 | 1,716 | 22,359 |
| July 17, 2025 | 1,660 | 1,697.75 | 1,697.75 | 1,697.75 | 1,648.96 | 26,878 |
| July 16, 2025 | 1,681 | 1,624.5 | 1,624.5 | 1,683.81 | 1,623.5 | 23,204 |
| July 15, 2025 | 1,677 | 1,708 | 1,708 | 1,710 | 1,665 | 12,532 |
| July 14, 2025 | 1,765 | 1,692.25 | 1,692.25 | 1,826.5 | 1,677 | 12,579 |
| July 11, 2025 | 1,648 | 1,752.5 | 1,752.5 | 1,753 | 1,634 | 3,379 |
| July 10, 2025 | 1,731 | 1,631.75 | 1,631.75 | 1,731.5 | 1,631.75 | 16,218 |
| July 09, 2025 | 1,723.5 | 1,741.5 | 1,741.5 | 1,760 | 1,691 | 5,463 |
| July 08, 2025 | 1,663 | 1,727.5 | 1,727.5 | 1,728.5 | 1,660 | 5,460 |
| July 07, 2025 | 1,578 | 1,646.75 | 1,646.75 | 1,661.5 | 1,578 | 9,364 |
| July 04, 2025 | 1,605.5 | 1,598.75 | 1,598.75 | 1,611.5 | 1,580 | 398 |
| July 03, 2025 | 1,609 | 1,600.75 | 1,600.75 | 1,630 | 1,597 | 24,933 |
| July 02, 2025 | 1,512 | 1,568 | 1,568 | 1,579 | 1,512 | 47,807 |
| July 01, 2025 | 1,493 | 1,505.25 | 1,505.25 | 1,528.66 | 1,481 | 48,793 |
| June 30, 2025 | 1,480 | 1,486.25 | 1,486.25 | 1,518.09 | 1,476.5 | 63,493 |
| June 27, 2025 | 1,524 | 1,524.5 | 1,524.5 | 1,526 | 1,499.12 | 43,990 |
| June 26, 2025 | 1,503.5 | 1,551.25 | 1,551.25 | 1,551.25 | 1,466.5 | 88,242 |
| June 25, 2025 | 1,549.5 | 1,531.25 | 1,531.25 | 1,551 | 1,475.67 | 73,649 |
| June 24, 2025 | 1,617.5 | 1,545.5 | 1,545.5 | 1,683.5 | 1,515 | 40,086 |
| June 23, 2025 | 2,318 | 2,185.75 | 2,185.75 | 2,335 | 2,142 | 38,170 |
| June 20, 2025 | 2,204.5 | 2,200 | 2,200 | 2,247.5 | 2,080 | 16,213 |
| June 19, 2025 | 2,268.5 | 2,355.5 | 2,355.5 | 2,360 | 2,229.33 | 26,368 |
| June 18, 2025 | 2,180 | 2,099.75 | 2,099.75 | 2,265.18 | 2,079 | 27,604 |
| June 17, 2025 | 1,948 | 2,119 | 2,119 | 2,131.5 | 1,942.5 | 29,423 |
| June 16, 2025 | 2,063.5 | 1,858.5 | 1,858.5 | 2,068 | 1,772.38 | 20,013 |
| June 13, 2025 | 1,943.5 | 1,954.5 | 1,954.5 | 2,104 | 1,893 | 24,522 |