1,486.25
-4.5(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,508 | 1,486.25 | 1,486.25 | 1,508 | 1,486.25 | 100 |
| September 25, 2025 | 1,490.75 | 1,490.75 | 1,490.75 | 1,490.75 | 1,490.75 | 0 |
| September 24, 2025 | 1,404.25 | 1,404.25 | 1,404.25 | 1,404.25 | 1,404.25 | 0 |
| September 23, 2025 | 1,322.5 | 1,382.25 | 1,382.25 | 1,382.25 | 1,322.5 | 0 |
| September 22, 2025 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 0 |
| September 19, 2025 | 1,365.75 | 1,365.75 | 1,365.75 | 1,365.75 | 1,365.75 | 0 |
| September 18, 2025 | 1,313 | 1,393.75 | 1,393.75 | 1,393.75 | 1,313 | 60 |
| September 17, 2025 | 1,349.75 | 1,349.75 | 1,349.75 | 1,349.75 | 1,349.75 | 0 |
| September 16, 2025 | 1,335 | 1,363.75 | 1,363.75 | 1,363.75 | 1,335 | 106 |
| September 15, 2025 | 1,311.5 | 1,336.5 | 1,336.5 | 1,336.5 | 1,302.5 | 78 |
| September 12, 2025 | 1,215.75 | 1,215.75 | 1,215.75 | 1,215.75 | 1,215.75 | 0 |
| September 11, 2025 | 1,165 | 1,165 | 1,165 | 1,165 | 1,165 | 0 |
| September 10, 2025 | 1,157 | 1,176 | 1,176 | 1,176 | 1,154.5 | 79 |
| September 09, 2025 | 1,173 | 1,173 | 1,173 | 1,173 | 1,173 | 0 |
| September 08, 2025 | 1,178.5 | 1,159.25 | 1,159.25 | 1,178.5 | 1,159.25 | 2 |
| September 05, 2025 | 1,116 | 1,130 | 1,130 | 1,130 | 1,116 | 1,146 |
| September 04, 2025 | 1,079 | 1,097 | 1,097 | 1,108 | 1,079 | 325 |
| September 03, 2025 | 1,183 | 1,103.75 | 1,103.75 | 1,234.5 | 1,103.75 | 1,122 |
| September 02, 2025 | 1,165 | 1,180.75 | 1,180.75 | 1,180.75 | 1,160 | 3,612 |
| September 01, 2025 | 1,220 | 1,204.5 | 1,204.5 | 1,220 | 1,204.5 | 1 |
| August 29, 2025 | 1,214.75 | 1,214.75 | 1,214.75 | 1,214.75 | 1,214.75 | 0 |
| August 28, 2025 | 1,220 | 1,213.75 | 1,213.75 | 1,220 | 1,213.75 | 2 |
| August 27, 2025 | 1,199 | 1,196.75 | 1,196.75 | 1,199 | 1,196.75 | 40 |
| August 26, 2025 | 1,176 | 1,212 | 1,212 | 1,212 | 1,131.5 | 1,001 |
| August 22, 2025 | 1,142 | 1,164.75 | 1,164.75 | 1,164.75 | 1,142 | 1,000 |
| August 21, 2025 | 1,150 | 1,143.75 | 1,143.75 | 1,150 | 1,143.75 | 2 |
| August 20, 2025 | 1,163 | 1,163.75 | 1,163.75 | 1,163.75 | 1,163 | 0 |
| August 19, 2025 | 1,227.5 | 1,227.5 | 1,227.5 | 1,227.5 | 1,227.5 | 0 |
| August 18, 2025 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | 0 |
| August 15, 2025 | 1,285.25 | 1,285.25 | 1,285.25 | 1,285.25 | 1,285.25 | 0 |
| August 14, 2025 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | 0 |
| August 13, 2025 | 1,417.5 | 1,347 | 1,347 | 1,417.5 | 1,347 | 40 |
| August 12, 2025 | 1,514 | 1,507.75 | 1,507.75 | 1,514 | 1,485 | 2 |
| August 11, 2025 | 1,507.75 | 1,507.75 | 1,507.75 | 1,507.75 | 1,507.75 | 0 |
| August 08, 2025 | 1,549 | 1,507.75 | 1,507.75 | 1,549 | 1,507.75 | 0 |
| August 07, 2025 | 1,507.75 | 1,507.75 | 1,507.75 | 1,507.75 | 1,507.75 | 0 |
| August 06, 2025 | 1,507.75 | 1,507.75 | 1,507.75 | 1,507.75 | 1,507.75 | 0 |
| August 05, 2025 | 1,453 | 1,453 | 1,453 | 1,453 | 1,453 | 22 |
| August 04, 2025 | 1,547.5 | 1,499 | 1,499 | 1,547.5 | 1,499 | 1 |
| August 01, 2025 | 1,579.5 | 1,496.5 | 1,496.5 | 1,579.5 | 1,496.5 | 2 |
| July 31, 2025 | 1,412.75 | 1,412.75 | 1,412.75 | 1,412.75 | 1,412.75 | 0 |
| July 30, 2025 | 1,497 | 1,365.75 | 1,365.75 | 1,497 | 1,365.75 | 1 |
| July 29, 2025 | 1,577 | 1,492 | 1,492 | 1,636 | 1,492 | 29 |
| July 28, 2025 | 1,715.5 | 1,684.25 | 1,684.25 | 1,715.5 | 1,684.25 | 18 |
| July 25, 2025 | 1,617.5 | 1,666 | 1,666 | 1,666 | 1,617.5 | 0 |
| July 24, 2025 | 1,590 | 1,608.25 | 1,608.25 | 1,608.25 | 1,590 | 0 |
| July 23, 2025 | 1,727.75 | 1,727.75 | 1,727.75 | 1,727.75 | 1,727.75 | 0 |
| July 22, 2025 | 1,874.5 | 1,874.5 | 1,874.5 | 1,874.5 | 1,874.5 | 20 |
| July 21, 2025 | 1,995 | 1,963.25 | 1,963.25 | 1,995 | 1,963.25 | 20 |
| July 18, 2025 | 1,919 | 1,935 | 1,935 | 1,935.5 | 1,919 | 48 |
| July 17, 2025 | 1,857.5 | 1,897.5 | 1,897.5 | 1,914 | 1,857.5 | 0 |
| July 16, 2025 | 1,897.5 | 1,897.5 | 1,897.5 | 1,897.5 | 1,897 | 2 |
| July 15, 2025 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 0 |
| July 14, 2025 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 0 |
| July 11, 2025 | 1,814 | 1,940 | 1,940 | 1,940 | 1,814 | 0 |
| July 10, 2025 | 1,784.5 | 1,940 | 1,940 | 1,940 | 1,784.5 | 0 |
| July 09, 2025 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 10 |
| July 08, 2025 | 1,904.25 | 1,904.25 | 1,904.25 | 1,904.25 | 1,904.25 | 0 |
| July 07, 2025 | 1,968.5 | 1,904.25 | 1,904.25 | 1,968.5 | 1,904.25 | 0 |
| July 04, 2025 | 1,904.25 | 1,904.25 | 1,904.25 | 1,904.25 | 1,904.25 | 0 |