1,451.60
-10.2(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,450.8 | 1,451.6 | 1,451.6 | 1,452.76 | 1,448 | 2,409 |
| September 25, 2025 | 1,457.2 | 1,461.8 | 1,461.8 | 1,461.8 | 1,449.8 | 121 |
| September 24, 2025 | 1,466 | 1,458.2 | 1,458.2 | 1,466 | 1,457.2 | 699 |
| September 23, 2025 | 1,442.58 | 1,456.5 | 1,456.5 | 1,456.5 | 1,439.4 | 1,937 |
| September 22, 2025 | 1,445.4 | 1,428.7 | 1,428.7 | 1,445.4 | 1,428.7 | 385 |
| September 19, 2025 | 1,442.2 | 1,438.3 | 1,438.3 | 1,442.2 | 1,434.2 | 4,160 |
| September 18, 2025 | 1,440 | 1,428.2 | 1,428.2 | 1,440.2 | 1,425.6 | 2,670 |
| September 17, 2025 | 1,425.6 | 1,420 | 1,420 | 1,426 | 1,420 | 3,291 |
| September 16, 2025 | 1,419.4 | 1,413.5 | 1,413.5 | 1,421.6 | 1,412.07 | 1,956 |
| September 15, 2025 | 1,401.82 | 1,417.1 | 1,417.1 | 1,417.8 | 1,400.6 | 6,825 |
| September 12, 2025 | 1,411.4 | 1,406 | 1,406 | 1,411.4 | 1,399 | 2,268 |
| September 11, 2025 | 1,404.2 | 1,405.4 | 1,405.4 | 1,405.4 | 1,389.52 | 1,816 |
| September 10, 2025 | 1,395.6 | 1,387.4 | 1,387.4 | 1,395.6 | 1,381.2 | 14,453 |
| September 09, 2025 | 1,381.28 | 1,380 | 1,380 | 1,386.2 | 1,378 | 17,228 |
| September 08, 2025 | 1,392.2 | 1,374.5 | 1,374.5 | 1,392.2 | 1,367.6 | 19,674 |
| September 05, 2025 | 1,376.2 | 1,377.2 | 1,377.2 | 1,390.76 | 1,375.4 | 4,152 |
| September 04, 2025 | 1,355.6 | 1,363.3 | 1,363.3 | 1,366.4 | 1,355.6 | 1,189 |
| September 03, 2025 | 1,381 | 1,364.9 | 1,364.9 | 1,381 | 1,364.9 | 105 |
| September 02, 2025 | 1,361.4 | 1,363.4 | 1,363.4 | 1,363.4 | 1,355.2 | 1,885 |
| September 01, 2025 | 1,369.4 | 1,353.2 | 1,353.2 | 1,369.4 | 1,352.4 | 3,024 |
| August 29, 2025 | 1,369.8 | 1,365.2 | 1,365.2 | 1,371.6 | 1,361.8 | 4,354 |
| August 28, 2025 | 1,361.6 | 1,367.6 | 1,367.6 | 1,371 | 1,351.43 | 2,808 |
| August 27, 2025 | 1,338.6 | 1,337.2 | 1,337.2 | 1,340.4 | 1,333.6 | 2,723 |
| August 26, 2025 | 1,361.6 | 1,334 | 1,334 | 1,361.6 | 1,334 | 851 |
| August 22, 2025 | 1,321.8 | 1,339.1 | 1,339.1 | 1,339.1 | 1,320.6 | 1 |
| August 21, 2025 | 1,313.8 | 1,313.9 | 1,313.9 | 1,313.9 | 1,310.15 | 160 |
| August 20, 2025 | 1,306 | 1,311.5 | 1,311.5 | 1,311.5 | 1,296.4 | 181 |
| August 19, 2025 | 1,329 | 1,304.4 | 1,304.4 | 1,329 | 1,304.4 | 3,439 |
| August 18, 2025 | 1,325.55 | 1,327.2 | 1,327.2 | 1,330.8 | 1,314.4 | 2,495 |
| August 15, 2025 | 1,310.8 | 1,319.8 | 1,319.8 | 1,324 | 1,310.8 | 3,154 |
| August 14, 2025 | 1,329 | 1,313.6 | 1,313.6 | 1,329 | 1,311.4 | 1,427 |
| August 13, 2025 | 1,338.6 | 1,321.5 | 1,321.5 | 1,338.6 | 1,320.2 | 33 |
| August 12, 2025 | 1,325.2 | 1,329.6 | 1,329.6 | 1,329.6 | 1,303.2 | 9,584 |
| August 11, 2025 | 1,328.4 | 1,315.8 | 1,315.8 | 1,328.4 | 1,314.4 | 3,622 |
| August 08, 2025 | 1,326.2 | 1,320.7 | 1,320.7 | 1,326.2 | 1,318.6 | 2,243 |
| August 07, 2025 | 1,305.4 | 1,308.4 | 1,308.4 | 1,310 | 1,303.4 | 314 |
| August 06, 2025 | 1,303.6 | 1,305.4 | 1,305.4 | 1,305.4 | 1,295.06 | 726 |
| August 05, 2025 | 1,285.2 | 1,288.7 | 1,288.7 | 1,291.8 | 1,280 | 8,540 |
| August 04, 2025 | 1,295.6 | 1,286.3 | 1,286.3 | 1,295.6 | 1,273.8 | 7,841 |
| August 01, 2025 | 1,285.2 | 1,281.2 | 1,281.2 | 1,290 | 1,274 | 2,883 |
| July 31, 2025 | 1,295.8 | 1,284.7 | 1,284.7 | 1,295.8 | 1,281.6 | 5,159 |
| July 30, 2025 | 1,286.6 | 1,274.2 | 1,274.2 | 1,287 | 1,274.2 | 97 |
| July 29, 2025 | 1,272.8 | 1,273.7 | 1,273.7 | 1,273.7 | 1,269.8 | 535 |
| July 28, 2025 | 1,291.8 | 1,266.5 | 1,266.5 | 1,291.8 | 1,265.2 | 1,138 |
| July 25, 2025 | 1,286.4 | 1,281.8 | 1,281.8 | 1,288.6 | 1,280.8 | 2,497 |
| July 24, 2025 | 1,282 | 1,275.2 | 1,275.2 | 1,287.6 | 1,275.2 | 601 |
| July 23, 2025 | 1,270.2 | 1,273.8 | 1,273.8 | 1,273.8 | 1,267.2 | 188 |
| July 22, 2025 | 1,273.6 | 1,270.8 | 1,270.8 | 1,273.6 | 1,261 | 99 |
| July 21, 2025 | 1,272.8 | 1,276 | 1,276 | 1,276 | 1,249.2 | 377 |
| July 18, 2025 | 1,300.8 | 1,285.4 | 1,285.4 | 1,300.8 | 1,285.4 | 1,098 |
| July 17, 2025 | 1,293.2 | 1,294.4 | 1,294.4 | 1,294.4 | 1,284.8 | 206,768 |
| July 16, 2025 | 1,288.2 | 1,278.6 | 1,278.6 | 1,290.2 | 1,278.6 | 4,519 |
| July 15, 2025 | 1,281.8 | 1,284.2 | 1,284.2 | 1,289.4 | 1,281.8 | 1,203 |
| July 14, 2025 | 1,286.69 | 1,278.8 | 1,278.8 | 1,291 | 1,277.6 | 2,638 |
| July 11, 2025 | 1,290.4 | 1,278.6 | 1,278.6 | 1,290.4 | 1,278.6 | 4,685 |
| July 10, 2025 | 1,279.6 | 1,282.8 | 1,282.8 | 1,290.6 | 1,269.6 | 9,257 |
| July 09, 2025 | 1,323.8 | 1,306.1 | 1,306.1 | 1,326 | 1,306.1 | 165 |
| July 08, 2025 | 1,324 | 1,316.8 | 1,316.8 | 1,324 | 1,314.8 | 43,096 |
| July 07, 2025 | 1,338 | 1,317.8 | 1,317.8 | 1,338 | 1,317.8 | 1,032 |
| July 04, 2025 | 1,325 | 1,334.2 | 1,334.2 | 1,334.2 | 1,317.6 | 245 |