1,442.40
-4.3(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,448 | 1,442.4 | 1,442.4 | 1,448 | 1,442.4 | 14 |
| September 25, 2025 | 1,444.29 | 1,446.7 | 1,446.7 | 1,446.7 | 1,444.29 | 3 |
| September 24, 2025 | 1,436.17 | 1,435.8 | 1,435.8 | 1,438.24 | 1,435.8 | 481 |
| September 23, 2025 | 1,431.85 | 1,429.4 | 1,429.4 | 1,431.85 | 1,428.77 | 1,771 |
| September 22, 2025 | 1,431.14 | 1,428.2 | 1,428.2 | 1,431.14 | 1,428.2 | 3,836 |
| September 19, 2025 | 1,433.2 | 1,437.4 | 1,437.4 | 1,437.4 | 1,430.53 | 7,574 |
| September 18, 2025 | 1,425.1 | 1,425.1 | 1,425.1 | 1,425.1 | 1,425.1 | 0 |
| September 17, 2025 | 1,410 | 1,407.2 | 1,407.2 | 1,413.2 | 1,407.2 | 191 |
| September 16, 2025 | 1,416.99 | 1,412.5 | 1,412.5 | 1,419.14 | 1,412.5 | 1,421 |
| September 15, 2025 | 1,418.4 | 1,421 | 1,421 | 1,421 | 1,418.4 | 192 |
| September 12, 2025 | 1,416.62 | 1,419.6 | 1,419.6 | 1,416.62 | 1,416.62 | 2 |
| September 11, 2025 | 1,415.7 | 1,415.7 | 1,415.7 | 1,415.7 | 1,415.7 | 17 |
| September 10, 2025 | 1,439.6 | 1,439.6 | 1,418.04 | 1,439.6 | 1,439.6 | 32 |
| September 09, 2025 | 1,430 | 1,435.6 | 1,435.6 | 1,436.67 | 1,430 | 612 |
| September 08, 2025 | 1,433.54 | 1,432.6 | 1,432.6 | 1,433.78 | 1,432.6 | 3 |
| September 05, 2025 | 1,437.2 | 1,431.2 | 1,431.2 | 1,437.2 | 1,431.2 | 284 |
| September 04, 2025 | 1,439.34 | 1,438.2 | 1,438.2 | 1,439.34 | 1,438.2 | 8 |
| September 03, 2025 | 1,447.6 | 1,433.9 | 1,433.9 | 1,447.6 | 1,432.73 | 321 |
| September 02, 2025 | 1,440.16 | 1,441.6 | 1,441.6 | 1,441.6 | 1,440.16 | 4 |
| September 01, 2025 | 1,430.4 | 1,430.4 | 1,430.4 | 1,430.4 | 1,430.4 | 0 |
| August 29, 2025 | 1,436.98 | 1,433 | 1,433 | 1,436.98 | 1,433 | 4 |
| August 28, 2025 | 1,434.6 | 1,433.4 | 1,433.4 | 1,434.6 | 1,433.4 | 480 |
| August 27, 2025 | 1,438.6 | 1,434 | 1,434 | 1,438.6 | 1,434 | 108 |
| August 26, 2025 | 1,432.5 | 1,432.5 | 1,432.5 | 1,432.5 | 1,432.5 | 0 |
| August 22, 2025 | 1,428 | 1,428 | 1,428 | 1,428 | 1,428 | 0 |
| August 21, 2025 | 1,439.25 | 1,438 | 1,438 | 1,439.25 | 1,438 | 2 |
| August 20, 2025 | 1,438.76 | 1,438 | 1,438 | 1,438.76 | 1,438 | 204 |
| August 19, 2025 | 1,435.1 | 1,435.1 | 1,435.1 | 1,435.1 | 1,435.1 | 0 |
| August 18, 2025 | 1,431 | 1,434.8 | 1,434.8 | 1,434.8 | 1,430.6 | 2,939 |
| August 15, 2025 | 1,431.34 | 1,430.5 | 1,430.5 | 1,431.34 | 1,430.5 | 20 |
| August 14, 2025 | 1,433.06 | 1,433.2 | 1,433.2 | 1,433.2 | 1,433.06 | 6 |
| August 13, 2025 | 1,428.8 | 1,428.8 | 1,428.8 | 1,428.8 | 1,428.8 | 0 |
| August 12, 2025 | 1,433.2 | 1,433.2 | 1,433.2 | 1,433.2 | 1,433.2 | 0 |
| August 11, 2025 | 1,440.2 | 1,445.6 | 1,445.6 | 1,445.6 | 1,440.2 | 80 |
| August 08, 2025 | 1,437.9 | 1,437.9 | 1,437.9 | 1,437.9 | 1,437.9 | 0 |
| August 07, 2025 | 1,438.53 | 1,440.2 | 1,440.2 | 1,440.2 | 1,438.53 | 68 |
| August 06, 2025 | 1,447.47 | 1,445.2 | 1,445.2 | 1,447.47 | 1,445.2 | 8 |
| August 05, 2025 | 1,449.4 | 1,446.4 | 1,446.4 | 1,451.83 | 1,446.4 | 18 |
| August 04, 2025 | 1,446.16 | 1,447.4 | 1,447.4 | 1,447.4 | 1,445.07 | 9 |
| August 01, 2025 | 1,442.95 | 1,447.9 | 1,447.9 | 1,447.9 | 1,442.95 | 39 |
| July 31, 2025 | 1,453.8 | 1,454.2 | 1,454.2 | 1,459.49 | 1,453.8 | 6 |
| July 30, 2025 | 1,448.09 | 1,445.6 | 1,445.6 | 1,448.09 | 1,445.6 | 21 |
| July 29, 2025 | 1,441.93 | 1,439.8 | 1,439.8 | 1,441.93 | 1,439.8 | 66 |
| July 28, 2025 | 1,429.2 | 1,432.1 | 1,432.1 | 1,432.1 | 1,428.68 | 245 |
| July 25, 2025 | 1,427 | 1,425.9 | 1,425.9 | 1,427 | 1,425.9 | 2 |
| July 24, 2025 | 1,415 | 1,416.6 | 1,416.6 | 1,417 | 1,413.33 | 617 |
| July 23, 2025 | 1,409.55 | 1,410.2 | 1,410.2 | 1,410.2 | 1,409.55 | 2 |
| July 22, 2025 | 1,416.76 | 1,412.8 | 1,412.8 | 1,416.76 | 1,412.8 | 1 |
| July 21, 2025 | 1,416.83 | 1,412.9 | 1,412.9 | 1,416.83 | 1,412.9 | 9 |
| July 18, 2025 | 1,420.2 | 1,417.3 | 1,417.3 | 1,420.2 | 1,417.3 | 28 |
| July 17, 2025 | 1,419.6 | 1,419.6 | 1,419.6 | 1,419.6 | 1,419.6 | 0 |
| July 16, 2025 | 1,413.7 | 1,413.7 | 1,413.7 | 1,413.7 | 1,413.7 | 0 |
| July 15, 2025 | 1,421.4 | 1,421.4 | 1,421.4 | 1,421.4 | 1,421.4 | 0 |
| July 14, 2025 | 1,414.14 | 1,416.1 | 1,416.1 | 1,416.1 | 1,414.14 | 22 |
| July 11, 2025 | 1,410.33 | 1,410.9 | 1,410.9 | 1,410.9 | 1,410.33 | 2 |
| July 10, 2025 | 1,408.65 | 1,405.4 | 1,405.4 | 1,408.65 | 1,405.4 | 639 |
| July 09, 2025 | 1,404.05 | 1,402.8 | 1,402.8 | 1,404.05 | 1,401.51 | 3 |
| July 08, 2025 | 1,405.47 | 1,402.4 | 1,402.4 | 1,405.47 | 1,402.4 | 4 |
| July 07, 2025 | 1,398.56 | 1,393.7 | 1,393.7 | 1,398.56 | 1,393.7 | 826 |
| July 04, 2025 | 1,394.32 | 1,392.4 | 1,392.4 | 1,394.32 | 1,392.4 | 44 |