1,666.00
-48(-2.80%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 25, 2025 | 1,690 | 1,666 | 1,666 | 1,690 | 1,666 | 60 |
September 24, 2025 | 1,730 | 1,714 | 1,714 | 1,744 | 1,714 | 95 |
September 23, 2025 | 1,878 | 1,834 | 1,834 | 1,882 | 1,784 | 730 |
September 22, 2025 | 1,952 | 1,902 | 1,902 | 1,982 | 1,874 | 1,730 |
September 19, 2025 | 2,075 | 2,014 | 2,014 | 2,075 | 2,014 | 119 |
September 18, 2025 | 2,060 | 2,157.5 | 2,157.5 | 2,157.5 | 2,060 | 20 |
September 17, 2025 | 2,160 | 2,160 | 2,160 | 2,160 | 2,160 | 0 |
September 16, 2025 | 2,075 | 2,080 | 2,080 | 2,100 | 2,030 | 683 |
September 15, 2025 | 2,240 | 2,180 | 2,180 | 2,240 | 2,180 | 1,003 |
September 12, 2025 | 2,210 | 2,227.5 | 2,227.5 | 2,235 | 2,060 | 1,003 |
September 11, 2025 | 2,290 | 2,367.5 | 2,367.5 | 2,290 | 2,290 | 0 |
September 10, 2025 | 2,145 | 2,412.5 | 2,412.5 | 2,412.5 | 2,145 | 302 |
September 09, 2025 | 2,285 | 2,290 | 2,290 | 2,300 | 2,170 | 110 |
September 08, 2025 | 2,690 | 2,710 | 2,710 | 2,710 | 2,690 | 152 |
September 05, 2025 | 2,702.5 | 2,702.5 | 2,702.5 | 2,702.5 | 2,702.5 | 0 |
September 04, 2025 | 2,725 | 2,725 | 2,725 | 2,725 | 2,725 | 0 |
September 03, 2025 | 2,620 | 2,695 | 2,620 | 2,695 | 2,620 | 20 |
September 02, 2025 | 2,795 | 2,795 | 2,795 | 2,795 | 2,795 | 0 |
September 01, 2025 | 2,585 | 2,677.5 | 2,677.5 | 2,677.5 | 2,585 | 0 |
August 29, 2025 | 2,565 | 2,565 | 2,565 | 2,565 | 2,565 | 0 |
August 28, 2025 | 2,450 | 2,480 | 2,480 | 2,480 | 2,450 | 0 |
August 27, 2025 | 2,485 | 2,652.5 | 2,652.5 | 2,652.5 | 2,485 | 18 |
August 26, 2025 | 2,490 | 2,647.5 | 2,647.5 | 2,647.5 | 2,490 | 131 |
August 22, 2025 | 2,725 | 2,625 | 2,625 | 2,725 | 2,590 | 21 |
August 21, 2025 | 2,655 | 2,655 | 2,655 | 2,655 | 2,655 | 0 |
August 20, 2025 | 2,680 | 2,640 | 2,640 | 2,680 | 2,640 | 125 |
August 19, 2025 | 2,645 | 2,620 | 2,620 | 2,645 | 2,620 | 404 |
August 18, 2025 | 2,620 | 2,760 | 2,760 | 2,760 | 2,620 | 0 |
August 15, 2025 | 2,415 | 2,490 | 2,490 | 2,490 | 2,415 | 16 |
August 14, 2025 | 2,615 | 2,612.5 | 2,612.5 | 2,615 | 2,612.5 | 0 |
August 13, 2025 | 2,600 | 2,570 | 2,570 | 2,620 | 2,570 | 23 |
August 12, 2025 | 2,730 | 2,625 | 2,625 | 2,730 | 2,625 | 410 |
August 11, 2025 | 2,710 | 2,660 | 2,660 | 2,710 | 2,660 | 48 |
August 08, 2025 | 2,925 | 2,790 | 2,790 | 2,925 | 2,790 | 75 |
August 07, 2025 | 2,930 | 3,052.5 | 3,052.5 | 3,205 | 2,930 | 51 |
August 06, 2025 | 2,750 | 2,895 | 2,895 | 2,895 | 2,750 | 8 |
August 05, 2025 | 2,430 | 2,487.5 | 2,487.5 | 2,540 | 2,430 | 29 |
August 04, 2025 | 2,550 | 2,557.5 | 2,557.5 | 2,557.5 | 2,550 | 16 |
August 01, 2025 | 2,475 | 2,575 | 2,575 | 2,575 | 2,475 | 0 |
July 31, 2025 | 2,460 | 2,447.5 | 2,447.5 | 2,595 | 2,447.5 | 241 |
July 30, 2025 | 2,335 | 2,257.5 | 2,257.5 | 2,335 | 2,257.5 | 0 |
July 29, 2025 | 2,470 | 2,470 | 2,470 | 2,470 | 2,470 | 0 |
July 28, 2025 | 2,225 | 2,225 | 2,225 | 2,225 | 2,225 | 0 |
July 25, 2025 | 2,167.5 | 2,167.5 | 2,167.5 | 2,167.5 | 2,167.5 | 0 |
July 24, 2025 | 2,082.5 | 2,082.5 | 2,082.5 | 2,082.5 | 2,082.5 | 0 |
July 23, 2025 | 2,070 | 1,992 | 1,992 | 2,070 | 1,992 | 5 |
July 22, 2025 | 2,125 | 2,060 | 2,060 | 2,150 | 2,040 | 172 |
July 21, 2025 | 2,285 | 2,302.5 | 2,302.5 | 2,335 | 2,240 | 207 |
July 18, 2025 | 2,415 | 2,502.5 | 2,502.5 | 2,502.5 | 2,415 | 33 |
July 17, 2025 | 2,450 | 2,520 | 2,520 | 2,520 | 2,450 | 9 |
July 16, 2025 | 2,395 | 2,467.5 | 2,467.5 | 2,467.5 | 2,395 | 0 |
July 15, 2025 | 2,300 | 2,385 | 2,385 | 2,385 | 2,255 | 75 |
July 14, 2025 | 2,240 | 2,365 | 2,365 | 2,365 | 2,240 | 153 |
July 11, 2025 | 2,425 | 2,342.5 | 2,342.5 | 2,425 | 2,335 | 298 |
July 10, 2025 | 2,395 | 2,312.5 | 2,312.5 | 2,395 | 2,312.5 | 35 |
July 09, 2025 | 2,615 | 2,700 | 2,700 | 2,700 | 2,615 | 0 |
July 08, 2025 | 2,690 | 2,475 | 2,475 | 2,690 | 2,475 | 175 |
July 07, 2025 | 2,845 | 2,712.5 | 2,712.5 | 2,845 | 2,712.5 | 0 |
July 04, 2025 | 2,780 | 2,595 | 2,595 | 2,780 | 2,585 | 4 |
July 03, 2025 | 2,465 | 2,455 | 2,455 | 2,485 | 2,425 | 4 |