1,415.00
-20(-1.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,465 | 1,415 | 1,415 | 1,465 | 1,395 | 14,375 |
| September 25, 2025 | 1,439.5 | 1,435 | 1,435 | 1,465 | 1,400 | 19,112 |
| September 24, 2025 | 1,408.8 | 1,465 | 1,465 | 1,465 | 1,370 | 59,175 |
| September 23, 2025 | 1,450 | 1,410 | 1,410 | 1,480 | 1,410 | 155,823 |
| September 22, 2025 | 1,418 | 1,415 | 1,415 | 1,440 | 1,410 | 15,150 |
| September 19, 2025 | 1,445 | 1,440 | 1,440 | 1,445 | 1,400.08 | 33,300 |
| September 18, 2025 | 1,406 | 1,415 | 1,415 | 1,420 | 1,382.9 | 31,275 |
| September 17, 2025 | 1,391 | 1,400 | 1,400 | 1,420 | 1,391 | 23,780 |
| September 16, 2025 | 1,400 | 1,400 | 1,400 | 1,410 | 1,380 | 24,841 |
| September 15, 2025 | 1,361.4 | 1,380 | 1,380 | 1,395 | 1,360 | 47,522 |
| September 12, 2025 | 1,344.8 | 1,380 | 1,380 | 1,380 | 1,324.57 | 235,834 |
| September 11, 2025 | 1,320 | 1,350 | 1,350 | 1,370 | 1,320 | 25,853 |
| September 10, 2025 | 1,336.4 | 1,360 | 1,360 | 1,363.6 | 1,336.4 | 21,684 |
| September 09, 2025 | 1,409 | 1,350 | 1,350 | 1,450 | 1,320 | 24,429 |
| September 08, 2025 | 1,460 | 1,395 | 1,395 | 1,460 | 1,380 | 491,640 |
| September 05, 2025 | 1,420 | 1,395 | 1,395 | 1,422.6 | 1,375 | 35,830 |
| September 04, 2025 | 1,438.5 | 1,415 | 1,415 | 1,440 | 1,410 | 28,658 |
| September 03, 2025 | 1,400 | 1,420 | 1,420 | 1,460 | 1,400 | 34,919 |
| September 02, 2025 | 1,425 | 1,445 | 1,445 | 1,455 | 1,419 | 147,777 |
| September 01, 2025 | 1,430 | 1,425 | 1,425 | 1,440 | 1,370 | 31,000 |
| August 29, 2025 | 1,425 | 1,425 | 1,425 | 1,435 | 1,385 | 43,646 |
| August 28, 2025 | 1,386.5 | 1,415 | 1,415 | 1,422 | 1,386.5 | 30,176 |
| August 27, 2025 | 1,345 | 1,410 | 1,410 | 1,417.5 | 1,345 | 37,063 |
| August 26, 2025 | 1,425 | 1,375 | 1,375 | 1,425 | 1,345 | 78,620 |
| August 22, 2025 | 1,349.68 | 1,390 | 1,390 | 1,390 | 1,349.68 | 26,065 |
| August 21, 2025 | 1,425 | 1,360 | 1,360 | 1,425 | 1,345 | 16,353 |
| August 20, 2025 | 1,385 | 1,370 | 1,370 | 1,450 | 1,355 | 20,144 |
| August 19, 2025 | 1,391.48 | 1,395 | 1,395 | 1,455 | 1,375 | 42,627 |
| August 18, 2025 | 1,405.79 | 1,420 | 1,420 | 1,455 | 1,380 | 45,057 |
| August 15, 2025 | 1,455 | 1,430 | 1,430 | 1,460 | 1,415 | 19,129 |
| August 14, 2025 | 1,430 | 1,435 | 1,435 | 1,440 | 1,425 | 57,034 |
| August 13, 2025 | 1,460 | 1,425 | 1,425 | 1,460 | 1,410 | 40,947 |
| August 12, 2025 | 1,460 | 1,425 | 1,425 | 1,460 | 1,405 | 25,480 |
| August 11, 2025 | 1,455 | 1,410 | 1,410 | 1,455 | 1,380 | 33,808 |
| August 08, 2025 | 1,425 | 1,415 | 1,415 | 1,425 | 1,405 | 17,163 |
| August 07, 2025 | 1,376.97 | 1,415 | 1,415 | 1,420 | 1,355 | 53,739 |
| August 06, 2025 | 1,425 | 1,380 | 1,380 | 1,425 | 1,355 | 15,005 |
| August 05, 2025 | 1,460 | 1,370 | 1,370 | 1,460 | 1,351.6 | 23,883 |
| August 04, 2025 | 1,455 | 1,400 | 1,400 | 1,455 | 1,400 | 18,156 |
| August 01, 2025 | 1,500 | 1,405 | 1,405 | 1,500 | 1,385 | 20,923 |
| July 31, 2025 | 1,500 | 1,445 | 1,445 | 1,500 | 1,425 | 20,152 |
| July 30, 2025 | 1,420 | 1,450 | 1,450 | 1,500 | 1,420 | 17,415 |
| July 29, 2025 | 1,423.65 | 1,480 | 1,480 | 1,500 | 1,405 | 50,407 |
| July 28, 2025 | 1,500 | 1,420 | 1,420 | 1,500 | 1,400 | 45,776 |
| July 25, 2025 | 1,525 | 1,460 | 1,460 | 1,525 | 1,435 | 27,703 |
| July 24, 2025 | 1,460 | 1,460 | 1,460 | 1,540 | 1,455 | 31,830 |
| July 23, 2025 | 1,545 | 1,460 | 1,460 | 1,545 | 1,460 | 39,849 |
| July 22, 2025 | 1,545 | 1,490 | 1,490 | 1,545 | 1,480 | 12,739 |
| July 21, 2025 | 1,515 | 1,490 | 1,490 | 1,545 | 1,480 | 36,126 |
| July 18, 2025 | 1,485 | 1,495 | 1,495 | 1,540 | 1,485 | 35,010 |
| July 17, 2025 | 1,512.5 | 1,505 | 1,505 | 1,525 | 1,495 | 32,862 |
| July 16, 2025 | 1,545 | 1,510 | 1,510 | 1,545 | 1,485 | 15,706 |
| July 15, 2025 | 1,540 | 1,505 | 1,505 | 1,545 | 1,485 | 18,095 |
| July 14, 2025 | 1,580 | 1,530 | 1,530 | 1,580 | 1,494.84 | 60,419 |
| July 11, 2025 | 1,580 | 1,540 | 1,540 | 1,580 | 1,535 | 15,602 |
| July 10, 2025 | 1,580 | 1,555 | 1,555 | 1,580 | 1,525 | 41,711 |
| July 09, 2025 | 1,555 | 1,530 | 1,530 | 1,595 | 1,520 | 50,756 |
| July 08, 2025 | 1,715 | 1,560 | 1,560 | 1,715 | 1,560 | 38,053 |
| July 07, 2025 | 1,660 | 1,650 | 1,650 | 1,730 | 1,500 | 16,927 |
| July 04, 2025 | 1,695 | 1,670 | 1,670 | 1,695 | 1,665 | 12,246 |