1,508.00
-12(-0.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,523.36 | 1,508 | 1,508 | 1,534 | 1,508 | 155,963 |
| September 25, 2025 | 1,534 | 1,520 | 1,520 | 1,546 | 1,520 | 142,660 |
| September 24, 2025 | 1,534 | 1,542 | 1,542 | 1,544 | 1,534 | 214,118 |
| September 23, 2025 | 1,540 | 1,536 | 1,536 | 1,552 | 1,536 | 79,740 |
| September 22, 2025 | 1,536.5 | 1,530 | 1,530 | 1,540 | 1,526 | 77,328 |
| September 19, 2025 | 1,546.02 | 1,530 | 1,530 | 1,552 | 1,530 | 157,212 |
| September 18, 2025 | 1,536 | 1,544 | 1,544 | 1,554 | 1,536 | 101,404 |
| September 17, 2025 | 1,534 | 1,546 | 1,546 | 1,547.08 | 1,529.85 | 79,337 |
| September 16, 2025 | 1,544 | 1,526 | 1,526 | 1,553 | 1,526 | 208,909 |
| September 15, 2025 | 1,544 | 1,542 | 1,542 | 1,554 | 1,538 | 159,581 |
| September 12, 2025 | 1,543.6 | 1,544 | 1,544 | 1,554 | 1,530 | 126,510 |
| September 11, 2025 | 1,533.06 | 1,546 | 1,546 | 1,548 | 1,527.95 | 120,183 |
| September 10, 2025 | 1,530 | 1,528 | 1,528 | 1,536 | 1,524 | 252,015 |
| September 09, 2025 | 1,528.97 | 1,532 | 1,532 | 1,540 | 1,520 | 228,602 |
| September 08, 2025 | 1,518.03 | 1,528 | 1,528 | 1,530 | 1,506 | 76,112 |
| September 05, 2025 | 1,512 | 1,512 | 1,512 | 1,522 | 1,505.52 | 96,568 |
| September 04, 2025 | 1,481.14 | 1,508 | 1,508 | 1,512 | 1,474 | 137,103 |
| September 03, 2025 | 1,492 | 1,484 | 1,484 | 1,496 | 1,476 | 103,651 |
| September 02, 2025 | 1,534.06 | 1,480 | 1,480 | 1,536.69 | 1,480 | 220,272 |
| September 01, 2025 | 1,526.65 | 1,536 | 1,536 | 1,538 | 1,526.65 | 145,650 |
| August 29, 2025 | 1,530 | 1,530 | 1,530 | 1,538 | 1,529.06 | 215,087 |
| August 28, 2025 | 1,527.36 | 1,534 | 1,534 | 1,534 | 1,522 | 173,949 |
| August 27, 2025 | 1,521.24 | 1,526 | 1,526 | 1,534 | 1,515.92 | 159,772 |
| August 26, 2025 | 1,551.55 | 1,518 | 1,518 | 1,551.55 | 1,518 | 105,612 |
| August 22, 2025 | 1,520.96 | 1,550 | 1,550 | 1,550.03 | 1,520.72 | 70,045 |
| August 21, 2025 | 1,513.13 | 1,522 | 1,522 | 1,524 | 1,508 | 800,795 |
| August 20, 2025 | 1,520 | 1,514 | 1,514 | 1,536 | 1,509.29 | 126,214 |
| August 19, 2025 | 1,532 | 1,524 | 1,524 | 1,536 | 1,523.13 | 91,770 |
| August 18, 2025 | 1,526.8 | 1,524 | 1,524 | 1,536 | 1,518 | 78,120 |
| August 15, 2025 | 1,540 | 1,524 | 1,524 | 1,554 | 1,524 | 307,034 |
| August 14, 2025 | 1,551.39 | 1,544 | 1,544 | 1,558 | 1,540 | 105,809 |
| August 13, 2025 | 1,560 | 1,542 | 1,542 | 1,560 | 1,542 | 84,562 |
| August 12, 2025 | 1,554 | 1,546 | 1,546 | 1,560 | 1,546 | 61,733 |
| August 11, 2025 | 1,558 | 1,548 | 1,548 | 1,558 | 1,542 | 154,146 |
| August 08, 2025 | 1,552 | 1,542 | 1,542 | 1,556 | 1,542 | 69,911 |
| August 07, 2025 | 1,549.9 | 1,550 | 1,550 | 1,554 | 1,536 | 256,186 |
| August 06, 2025 | 1,558.9 | 1,566 | 1,566 | 1,566 | 1,552 | 129,519 |
| August 05, 2025 | 1,564 | 1,554 | 1,554 | 1,576 | 1,553.92 | 114,609 |
| August 04, 2025 | 1,558 | 1,560 | 1,560 | 1,564 | 1,546.64 | 195,026 |
| August 01, 2025 | 1,576 | 1,558 | 1,558 | 1,576 | 1,546 | 127,145 |
| July 31, 2025 | 1,547.72 | 1,574 | 1,574 | 1,578 | 1,542 | 234,297 |
| July 30, 2025 | 1,558.4 | 1,540 | 1,540 | 1,558.4 | 1,539.7 | 117,177 |
| July 29, 2025 | 1,566.6 | 1,550 | 1,550 | 1,576 | 1,550 | 389,149 |
| July 28, 2025 | 1,588 | 1,564 | 1,564 | 1,596 | 1,562.07 | 145,102 |
| July 25, 2025 | 1,578.86 | 1,586 | 1,586 | 1,588 | 1,572 | 65,588 |
| July 24, 2025 | 1,574 | 1,588 | 1,588 | 1,588.16 | 1,573.64 | 65,534 |
| July 23, 2025 | 1,570 | 1,580 | 1,580 | 1,580 | 1,568 | 74,211 |
| July 22, 2025 | 1,574 | 1,564 | 1,564 | 1,577.8 | 1,564 | 87,710 |
| July 21, 2025 | 1,569.96 | 1,578 | 1,578 | 1,578 | 1,562 | 57,646 |
| July 18, 2025 | 1,556 | 1,568 | 1,568 | 1,568 | 1,556 | 83,406 |
| July 17, 2025 | 1,546 | 1,556 | 1,556 | 1,556 | 1,542 | 84,358 |
| July 16, 2025 | 1,554 | 1,538 | 1,538 | 1,560 | 1,538 | 84,850 |
| July 15, 2025 | 1,545.68 | 1,556 | 1,556 | 1,568 | 1,543.83 | 96,485 |
| July 14, 2025 | 1,534 | 1,548 | 1,548 | 1,550 | 1,530 | 53,412 |
| July 11, 2025 | 1,542.5 | 1,538 | 1,538 | 1,546 | 1,536 | 69,760 |
| July 10, 2025 | 1,540.62 | 1,542 | 1,542 | 1,548 | 1,535 | 74,103 |
| July 09, 2025 | 1,536.03 | 1,530 | 1,530 | 1,541.7 | 1,530 | 179,561 |
| July 08, 2025 | 1,530.86 | 1,536 | 1,536 | 1,538 | 1,524 | 109,598 |
| July 07, 2025 | 1,524 | 1,526 | 1,526 | 1,536.8 | 1,524 | 72,841 |
| July 04, 2025 | 1,528 | 1,526 | 1,526 | 1,538 | 1,525.6 | 43,603 |