1,932.50
-11.75(-0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,961.5 | 1,944.25 | 1,944.25 | 1,961.5 | 1,935 | 8,205 |
| September 26, 2025 | 1,927.5 | 1,922.25 | 1,922.25 | 1,927.5 | 1,921 | 14 |
| September 25, 2025 | 1,916 | 1,914.75 | 1,914.75 | 1,924.5 | 1,910.5 | 21 |
| September 24, 2025 | 1,919.5 | 1,911.75 | 1,911.75 | 1,920.5 | 1,911.75 | 3,850 |
| September 23, 2025 | 1,930.5 | 1,930.5 | 1,930.5 | 1,935.5 | 1,930.5 | 24 |
| September 22, 2025 | 1,925.63 | 1,922.75 | 1,922.75 | 1,928 | 1,917 | 10,212 |
| September 19, 2025 | 1,929.5 | 1,929.25 | 1,929.25 | 1,930 | 1,926.5 | 797 |
| September 18, 2025 | 1,907.5 | 1,918.75 | 1,918.75 | 1,919 | 1,907.5 | 489 |
| September 17, 2025 | 1,942 | 1,925.25 | 1,925.25 | 1,942 | 1,925.25 | 3,635 |
| September 16, 2025 | 1,947 | 1,935 | 1,935 | 1,947 | 1,933.5 | 128 |
| September 15, 2025 | 1,959 | 1,953.5 | 1,953.5 | 1,959.5 | 1,951.29 | 2,059 |
| September 12, 2025 | 1,951.25 | 1,942 | 1,942 | 1,951.25 | 1,942 | 58 |
| September 11, 2025 | 1,940 | 1,948.75 | 1,948.75 | 1,949 | 1,933.16 | 7,353 |
| September 10, 2025 | 1,938.5 | 1,937.5 | 1,937.5 | 1,941.5 | 1,936.5 | 14 |
| September 09, 2025 | 1,925.5 | 1,924 | 1,924 | 1,931.5 | 1,923 | 13 |
| September 08, 2025 | 1,938 | 1,932 | 1,932 | 1,938 | 1,928.5 | 1,539 |
| September 05, 2025 | 1,936 | 1,923.5 | 1,923.5 | 1,936 | 1,923.5 | 3 |
| September 04, 2025 | 1,931.5 | 1,928.75 | 1,928.75 | 1,931.5 | 1,925 | 7,231 |
| September 03, 2025 | 1,913.5 | 1,915.75 | 1,915.75 | 1,919 | 1,900.5 | 1,363 |
| September 02, 2025 | 1,932 | 1,928 | 1,928 | 1,932 | 1,928 | 5 |
| September 01, 2025 | 1,934.5 | 1,930.25 | 1,930.25 | 1,936.5 | 1,929.5 | 73 |
| August 29, 2025 | 1,943.5 | 1,937.75 | 1,937.75 | 1,944.5 | 1,937.75 | 835 |
| August 28, 2025 | 1,946 | 1,941.25 | 1,941.25 | 1,946 | 1,940.5 | 71 |
| August 27, 2025 | 1,929 | 1,933.5 | 1,933.5 | 1,933.5 | 1,927 | 10,785 |
| August 26, 2025 | 1,928 | 1,932 | 1,932 | 1,933.5 | 1,922.5 | 59 |
| August 22, 2025 | 1,950.5 | 1,948.25 | 1,948.25 | 1,950.5 | 1,947.5 | 2 |
| August 21, 2025 | 1,933.5 | 1,935.25 | 1,935.25 | 1,938 | 1,933.5 | 79 |
| August 20, 2025 | 1,913.5 | 1,917 | 1,917 | 1,917 | 1,909 | 157 |
| August 19, 2025 | 1,919.5 | 1,914 | 1,914 | 1,920 | 1,912.5 | 17 |
| August 18, 2025 | 1,928 | 1,918 | 1,918 | 1,934.5 | 1,918 | 382 |
| August 15, 2025 | 1,919 | 1,915.5 | 1,915.5 | 1,923 | 1,915.5 | 5 |
| August 14, 2025 | 1,920 | 1,904 | 1,904 | 1,920 | 1,904 | 443 |
| August 13, 2025 | 1,915.04 | 1,916 | 1,916 | 1,918 | 1,913.3 | 504 |
| August 12, 2025 | 1,932 | 1,928.25 | 1,928.25 | 1,932 | 1,920 | 19 |
| August 11, 2025 | 1,923.5 | 1,922.25 | 1,922.25 | 1,926.5 | 1,912.5 | 3,523 |
| August 08, 2025 | 1,916 | 1,916 | 1,916 | 1,921.5 | 1,910.5 | 7 |
| August 07, 2025 | 1,935 | 1,915.75 | 1,915.75 | 1,942 | 1,915.75 | 7,222 |
| August 06, 2025 | 1,937 | 1,933.25 | 1,933.25 | 1,937 | 1,930.5 | 113 |
| August 05, 2025 | 1,918 | 1,919.25 | 1,919.25 | 1,922 | 1,918 | 174 |
| August 04, 2025 | 1,904 | 1,909.25 | 1,909.25 | 1,909.25 | 1,902 | 13 |
| August 01, 2025 | 1,902 | 1,889 | 1,889 | 1,904.5 | 1,885 | 1,998 |
| July 31, 2025 | 1,921 | 1,907 | 1,907 | 1,922 | 1,907 | 71 |
| July 30, 2025 | 1,918 | 1,910.5 | 1,910.5 | 1,918 | 1,910.5 | 79 |
| July 29, 2025 | 1,915 | 1,909.25 | 1,909.25 | 1,915 | 1,909.25 | 462 |
| July 28, 2025 | 1,908.5 | 1,890.25 | 1,890.25 | 1,913 | 1,890.25 | 2,083 |
| July 25, 2025 | 1,921.5 | 1,927.75 | 1,899.86 | 1,931.5 | 1,920.5 | 1,488 |
| July 24, 2025 | 1,941 | 1,938 | 1,909.96 | 1,941.45 | 1,930 | 89 |
| July 23, 2025 | 1,938 | 1,932 | 1,904.05 | 1,942 | 1,932 | 3,844 |
| July 22, 2025 | 1,919.5 | 1,924 | 1,896.17 | 1,924 | 1,916.5 | 456 |
| July 21, 2025 | 1,927.5 | 1,927.5 | 1,899.62 | 1,927.5 | 1,924.73 | 812 |
| July 18, 2025 | 1,937.5 | 1,934.5 | 1,906.52 | 1,947.5 | 1,934.5 | 8 |
| July 17, 2025 | 1,916 | 1,916 | 1,888.28 | 1,918.5 | 1,903.5 | 2,122 |
| July 16, 2025 | 1,912 | 1,904.5 | 1,876.95 | 1,912 | 1,904.5 | 12,655 |
| July 15, 2025 | 1,932 | 1,911 | 1,883.36 | 1,932 | 1,911 | 2 |
| July 14, 2025 | 1,912.03 | 1,923.5 | 1,895.67 | 1,923.5 | 1,912.03 | 472 |
| July 11, 2025 | 1,915.5 | 1,912.5 | 1,912.5 | 1,915.5 | 1,912.5 | 0 |
| July 10, 2025 | 1,910 | 1,915.25 | 1,915.25 | 1,915.25 | 1,901.5 | 1,215 |
| July 09, 2025 | 1,888.08 | 1,889 | 1,889 | 1,894 | 1,886.5 | 119 |
| July 08, 2025 | 1,890 | 1,891.5 | 1,891.5 | 1,899 | 1,890 | 270 |
| July 07, 2025 | 1,887.5 | 1,880.5 | 1,880.5 | 1,887.5 | 1,880.5 | 145 |