1,660.80
+16.3(+0.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,645.2 | 1,643.4 | 1,643.4 | 1,657.2 | 1,636 | 7,868 |
| September 04, 2025 | 1,607.8 | 1,609.4 | 1,609.4 | 1,612.8 | 1,604.4 | 12,740 |
| September 03, 2025 | 1,600.2 | 1,607 | 1,607 | 1,611.8 | 1,596.2 | 9,455 |
| September 02, 2025 | 1,603.7 | 1,588.7 | 1,588.7 | 1,606.4 | 1,583.39 | 4,116 |
| September 01, 2025 | 1,613.6 | 1,608.2 | 1,608.2 | 1,615 | 1,606.4 | 7,962 |
| August 29, 2025 | 1,626.6 | 1,613.1 | 1,613.1 | 1,628.8 | 1,610 | 2,887 |
| August 28, 2025 | 1,616.2 | 1,617.7 | 1,617.7 | 1,622.64 | 1,613 | 12,980 |
| August 27, 2025 | 1,622.4 | 1,614.6 | 1,614.6 | 1,622.4 | 1,612.27 | 4,544 |
| August 26, 2025 | 1,592.2 | 1,608.6 | 1,608.6 | 1,613.4 | 1,589 | 22,000 |
| August 22, 2025 | 1,569.4 | 1,599.8 | 1,599.8 | 1,603.6 | 1,568.25 | 55,977 |
| August 21, 2025 | 1,575.58 | 1,567.2 | 1,567.2 | 1,577.8 | 1,563.09 | 9,704 |
| August 20, 2025 | 1,577.24 | 1,564.6 | 1,564.6 | 1,577.24 | 1,556.2 | 19,214 |
| August 19, 2025 | 1,594.2 | 1,596.7 | 1,596.7 | 1,601.87 | 1,589.2 | 9,561 |
| August 18, 2025 | 1,549.2 | 1,591.2 | 1,591.2 | 1,592.2 | 1,549.2 | 10,540 |
| August 15, 2025 | 1,578.6 | 1,571.8 | 1,571.8 | 1,578.6 | 1,566.97 | 11,424 |
| August 14, 2025 | 1,558.51 | 1,551.2 | 1,551.2 | 1,565 | 1,545.4 | 22,810 |
| August 13, 2025 | 1,576.8 | 1,574.1 | 1,574.1 | 1,581.8 | 1,571.6 | 15,543 |
| August 12, 2025 | 1,578.48 | 1,577.4 | 1,577.4 | 1,579.6 | 1,562.2 | 4,162 |
| August 11, 2025 | 1,581.76 | 1,590.8 | 1,590.8 | 1,597.2 | 1,551 | 55,338 |
| August 08, 2025 | 1,542.2 | 1,550.3 | 1,550.3 | 1,550.81 | 1,539.72 | 15,125 |
| August 07, 2025 | 1,540.2 | 1,527.9 | 1,527.9 | 1,551.35 | 1,527.2 | 43,072 |
| August 06, 2025 | 1,542.6 | 1,533.4 | 1,533.4 | 1,544 | 1,530.2 | 1,694 |
| August 05, 2025 | 1,535 | 1,526.3 | 1,526.3 | 1,535.8 | 1,522.6 | 21,807 |
| August 04, 2025 | 1,502.47 | 1,517 | 1,517 | 1,517 | 1,497.4 | 13,697 |
| August 01, 2025 | 1,496.96 | 1,482.2 | 1,482.2 | 1,496.96 | 1,467.4 | 24,731 |
| July 31, 2025 | 1,497.8 | 1,493.6 | 1,493.6 | 1,505.35 | 1,490.8 | 23,244 |
| July 30, 2025 | 1,520.8 | 1,521.2 | 1,521.2 | 1,521.2 | 1,497.4 | 47,696 |
| July 29, 2025 | 1,536.48 | 1,513.6 | 1,513.6 | 1,541.4 | 1,513.6 | 13,932 |
| July 28, 2025 | 1,557.6 | 1,529.8 | 1,529.8 | 1,565.6 | 1,527.4 | 25,827 |
| July 25, 2025 | 1,551.2 | 1,567.1 | 1,567.1 | 1,567.1 | 1,546.2 | 23,260 |
| July 24, 2025 | 1,561.4 | 1,557.8 | 1,557.8 | 1,565.2 | 1,553.32 | 6,397 |
| July 23, 2025 | 1,542 | 1,541.9 | 1,541.9 | 1,551.6 | 1,538.41 | 25,709 |
| July 22, 2025 | 1,507.8 | 1,515.9 | 1,515.9 | 1,515.9 | 1,498.6 | 2,507 |
| July 21, 2025 | 1,499.52 | 1,512.1 | 1,512.1 | 1,512.4 | 1,496.8 | 12,813 |
| July 18, 2025 | 1,468.6 | 1,474.6 | 1,474.6 | 1,481.6 | 1,445.6 | 20,668 |
| July 17, 2025 | 1,442.71 | 1,458.8 | 1,458.8 | 1,458.8 | 1,441.4 | 11,444 |
| July 16, 2025 | 1,439 | 1,425.7 | 1,425.7 | 1,441 | 1,425 | 37,452 |
| July 15, 2025 | 1,447.6 | 1,451 | 1,451 | 1,466.2 | 1,444.2 | 29,039 |
| July 14, 2025 | 1,426.68 | 1,436.6 | 1,436.6 | 1,436.67 | 1,423.6 | 8,965 |
| July 11, 2025 | 1,427.6 | 1,421.1 | 1,421.1 | 1,427.6 | 1,417.2 | 19,612 |
| July 10, 2025 | 1,396.6 | 1,420.9 | 1,420.9 | 1,421.8 | 1,396.6 | 16,763 |
| July 09, 2025 | 1,380.6 | 1,381.2 | 1,381.2 | 1,386.2 | 1,378 | 37,172 |
| July 08, 2025 | 1,374.77 | 1,371.9 | 1,371.9 | 1,382.47 | 1,370.6 | 7,447 |
| July 07, 2025 | 1,375.8 | 1,367.8 | 1,367.8 | 1,375.8 | 1,362 | 7,767 |
| July 04, 2025 | 1,378 | 1,380.4 | 1,380.4 | 1,383.8 | 1,377.74 | 24,298 |
| July 03, 2025 | 1,383.6 | 1,392.2 | 1,392.2 | 1,393.2 | 1,378.8 | 59,614 |
| July 02, 2025 | 1,341.98 | 1,369 | 1,369 | 1,369 | 1,337.4 | 10,239 |
| July 01, 2025 | 1,336.6 | 1,330 | 1,330 | 1,338.8 | 1,321.82 | 22,106 |
| June 30, 2025 | 1,345 | 1,339.9 | 1,339.9 | 1,352.2 | 1,332 | 5,189 |
| June 27, 2025 | 1,341.53 | 1,340.8 | 1,340.8 | 1,343 | 1,329.2 | 7,855 |
| June 26, 2025 | 1,307.8 | 1,317.5 | 1,317.5 | 1,319.18 | 1,298 | 9,465 |
| June 25, 2025 | 1,303.8 | 1,296.8 | 1,296.8 | 1,311 | 1,294 | 4,443 |
| June 24, 2025 | 1,301.4 | 1,297.5 | 1,297.5 | 1,305.4 | 1,291.4 | 2,400 |
| June 23, 2025 | 1,275.4 | 1,275.6 | 1,275.6 | 1,282 | 1,266.4 | 1,129 |
| June 20, 2025 | 1,287.8 | 1,279.2 | 1,279.2 | 1,294.2 | 1,276.6 | 5,916 |
| June 19, 2025 | 1,292 | 1,279.7 | 1,279.7 | 1,295.8 | 1,279.66 | 10,798 |
| June 18, 2025 | 1,299.4 | 1,301.6 | 1,301.6 | 1,306.4 | 1,289.78 | 7,120 |
| June 17, 2025 | 1,303.44 | 1,291.8 | 1,291.8 | 1,305.4 | 1,287.36 | 12,143 |
| June 16, 2025 | 1,304.2 | 1,312.8 | 1,312.8 | 1,323.82 | 1,303.8 | 3,193 |
| June 13, 2025 | 1,295 | 1,300.2 | 1,300.2 | 1,304.6 | 1,289.4 | 31,336 |