1,775.25
-97(-5.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,791.5 | 1,775.25 | 1,775.25 | 1,811 | 1,770.5 | 588 |
| September 25, 2025 | 1,803 | 1,872.25 | 1,872.25 | 1,897 | 1,794 | 3,161 |
| September 24, 2025 | 1,683 | 1,698 | 1,698 | 1,715 | 1,639.5 | 578 |
| September 23, 2025 | 1,630.28 | 1,653 | 1,653 | 1,665 | 1,614.5 | 103 |
| September 22, 2025 | 1,602.5 | 1,645.5 | 1,645.5 | 1,648.5 | 1,602.5 | 333 |
| September 19, 2025 | 1,528.5 | 1,551.5 | 1,551.5 | 1,556 | 1,507 | 140 |
| September 18, 2025 | 1,567.5 | 1,527.5 | 1,527.5 | 1,573.48 | 1,507.5 | 199 |
| September 17, 2025 | 1,585 | 1,560.75 | 1,560.75 | 1,600.5 | 1,560.75 | 401 |
| September 16, 2025 | 1,658.5 | 1,601.75 | 1,601.75 | 1,698.5 | 1,598.5 | 315 |
| September 15, 2025 | 1,559 | 1,577.25 | 1,577.25 | 1,577.25 | 1,536.5 | 124 |
| September 12, 2025 | 1,644.5 | 1,562 | 1,562 | 1,644.5 | 1,573 | 124 |
| September 11, 2025 | 1,522 | 1,548.75 | 1,548.75 | 1,557.5 | 1,522 | 259 |
| September 10, 2025 | 1,447.5 | 1,540 | 1,540 | 1,561 | 1,447.5 | 106 |
| September 09, 2025 | 1,636 | 1,567.25 | 1,567.25 | 1,636 | 1,567.25 | 566 |
| September 08, 2025 | 1,663.5 | 1,670.75 | 1,670.75 | 1,673.5 | 1,636 | 164 |
| September 05, 2025 | 1,561 | 1,659 | 1,659 | 1,682 | 1,561 | 2,183 |
| September 04, 2025 | 1,625 | 1,576.5 | 1,576.5 | 1,625 | 1,575 | 789 |
| September 03, 2025 | 1,593 | 1,587.5 | 1,587.5 | 1,593 | 1,587.5 | 147 |
| September 02, 2025 | 1,512.5 | 1,554.75 | 1,554.75 | 1,574.5 | 1,512.5 | 1,393 |
| September 01, 2025 | 1,596.5 | 1,559 | 1,559 | 1,596.5 | 1,549 | 483 |
| August 29, 2025 | 1,580.5 | 1,619 | 1,619 | 1,646.5 | 1,580.5 | 113 |
| August 28, 2025 | 1,587.5 | 1,612.75 | 1,612.75 | 1,612.75 | 1,587.5 | 328 |
| August 27, 2025 | 1,604 | 1,534.75 | 1,534.75 | 1,604 | 1,534.75 | 138 |
| August 26, 2025 | 1,596 | 1,541.75 | 1,541.75 | 1,596 | 1,541.75 | 3 |
| August 22, 2025 | 1,529.5 | 1,576.25 | 1,576.25 | 1,576.25 | 1,501.5 | 148 |
| August 21, 2025 | 1,479.5 | 1,503.25 | 1,503.25 | 1,511 | 1,479.5 | 41 |
| August 20, 2025 | 1,478 | 1,478 | 1,478 | 1,485.5 | 1,429.5 | 2,232 |
| August 19, 2025 | 1,380 | 1,477.75 | 1,477.75 | 1,490 | 1,380 | 2,788 |
| August 18, 2025 | 1,451.5 | 1,424.5 | 1,424.5 | 1,458 | 1,412.5 | 9,451 |
| August 15, 2025 | 1,509 | 1,490.75 | 1,490.75 | 1,625 | 1,490.75 | 2,498 |
| August 14, 2025 | 1,496 | 1,464.5 | 1,464.5 | 1,513 | 1,448 | 16,692 |
| August 13, 2025 | 1,542.5 | 1,556.25 | 1,556.25 | 1,566.5 | 1,518 | 536 |
| August 12, 2025 | 1,430.5 | 1,534.75 | 1,534.75 | 1,544 | 1,430.5 | 760 |
| August 11, 2025 | 1,503 | 1,465.5 | 1,465.5 | 1,503 | 1,448.5 | 195 |
| August 08, 2025 | 1,389.5 | 1,453 | 1,453 | 1,459 | 1,389.5 | 1,051 |
| August 07, 2025 | 1,435.5 | 1,393 | 1,393 | 1,435.5 | 1,393 | 55 |
| August 06, 2025 | 1,391 | 1,393.25 | 1,393.25 | 1,410 | 1,388 | 733 |
| August 05, 2025 | 1,384 | 1,385.25 | 1,385.25 | 1,388.5 | 1,366.5 | 49 |
| August 04, 2025 | 1,356.5 | 1,393.5 | 1,393.5 | 1,403 | 1,356.5 | 493 |
| August 01, 2025 | 1,421.5 | 1,381.75 | 1,381.75 | 1,421.5 | 1,361.5 | 1,715 |
| July 31, 2025 | 1,262 | 1,388.75 | 1,388.75 | 1,388.75 | 1,244 | 4,659 |
| July 30, 2025 | 1,441 | 1,487.5 | 1,487.5 | 1,525.5 | 1,441 | 3,998 |
| July 29, 2025 | 1,592.5 | 1,540.25 | 1,540.25 | 1,592.5 | 1,517.5 | 819 |
| July 28, 2025 | 1,509.5 | 1,520.25 | 1,520.25 | 1,540 | 1,479.5 | 551 |
| July 25, 2025 | 1,549.07 | 1,577.75 | 1,577.75 | 1,599.5 | 1,549.07 | 5,698 |
| July 24, 2025 | 1,642 | 1,614.5 | 1,614.5 | 1,650 | 1,607.5 | 196 |
| July 23, 2025 | 1,633.5 | 1,634 | 1,634 | 1,667.5 | 1,591.54 | 140 |
| July 22, 2025 | 1,608.5 | 1,615 | 1,615 | 1,624 | 1,549.5 | 3,145 |
| July 21, 2025 | 1,451.5 | 1,514.75 | 1,514.75 | 1,537.5 | 1,440.5 | 981 |
| July 18, 2025 | 1,370.5 | 1,393 | 1,393 | 1,420.5 | 1,355 | 353 |
| July 17, 2025 | 1,350 | 1,356.25 | 1,356.25 | 1,378 | 1,348 | 341 |
| July 16, 2025 | 1,345 | 1,289 | 1,289 | 1,355 | 1,289 | 1,403 |
| July 15, 2025 | 1,360.5 | 1,275 | 1,275 | 1,360.5 | 1,270.5 | 1,000 |
| July 14, 2025 | 1,448.5 | 1,350.5 | 1,350.5 | 1,448.5 | 1,350 | 515 |
| July 11, 2025 | 1,354 | 1,370.75 | 1,370.75 | 1,370.75 | 1,354 | 10 |
| July 10, 2025 | 1,339.5 | 1,377.25 | 1,377.25 | 1,403 | 1,335.5 | 5,716 |
| July 09, 2025 | 1,258.5 | 1,226.5 | 1,226.5 | 1,258.5 | 1,215.5 | 27 |
| July 08, 2025 | 1,250 | 1,241.25 | 1,241.25 | 1,260.5 | 1,241.25 | 2,190 |
| July 07, 2025 | 1,196 | 1,210.25 | 1,210.25 | 1,221 | 1,196 | 117 |
| July 04, 2025 | 1,258.5 | 1,215.25 | 1,215.25 | 1,258.5 | 1,210 | 1,191 |