1,148.50
+27(+2.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,129 | 1,148.5 | 1,148.5 | 1,152.5 | 1,121.5 | 903,116 |
| September 25, 2025 | 1,122.5 | 1,121.5 | 1,121.5 | 1,142.5 | 1,115.5 | 812,674 |
| September 24, 2025 | 1,141 | 1,123.5 | 1,123.5 | 1,143 | 1,090.5 | 2.31M |
| September 23, 2025 | 1,119.5 | 1,143 | 1,143 | 1,151 | 1,112.5 | 1.68M |
| September 22, 2025 | 1,129 | 1,121.5 | 1,121.5 | 1,144.5 | 1,109.5 | 1.45M |
| September 19, 2025 | 1,127.5 | 1,131.5 | 1,131.5 | 1,151.5 | 1,117.5 | 10.44M |
| September 18, 2025 | 1,106.5 | 1,140 | 1,140 | 1,162 | 1,097.5 | 1.06M |
| September 17, 2025 | 1,080 | 1,113 | 1,113 | 1,130 | 1,063.5 | 3.04M |
| September 16, 2025 | 1,075.5 | 1,068.5 | 1,068.5 | 1,095.5 | 1,067.5 | 2.92M |
| September 15, 2025 | 1,105 | 1,072 | 1,072 | 1,112 | 1,067 | 1.47M |
| September 12, 2025 | 1,123 | 1,105 | 1,105 | 1,136.5 | 1,086.5 | 2.4M |
| September 11, 2025 | 1,182 | 1,139.5 | 1,139.5 | 1,195 | 1,135.5 | 1.2M |
| September 10, 2025 | 1,170.5 | 1,172.5 | 1,172.5 | 1,197 | 1,162.5 | 2.29M |
| September 09, 2025 | 1,276 | 1,167 | 1,167 | 1,299 | 1,152.5 | 1.91M |
| September 08, 2025 | 1,237 | 1,272 | 1,272 | 1,273.5 | 1,231.5 | 723,534 |
| September 05, 2025 | 1,237 | 1,227 | 1,227 | 1,244.5 | 1,203 | 752,314 |
| September 04, 2025 | 1,274.5 | 1,238 | 1,238 | 1,286 | 1,234.5 | 900,680 |
| September 03, 2025 | 1,266 | 1,274.5 | 1,274.5 | 1,296.5 | 1,256.5 | 2.75M |
| September 02, 2025 | 1,253 | 1,257 | 1,257 | 1,268.5 | 1,236 | 2.09M |
| September 01, 2025 | 1,283 | 1,248 | 1,248 | 1,295.5 | 1,239.5 | 1.98M |
| August 29, 2025 | 1,312 | 1,283.5 | 1,283.5 | 1,322.5 | 1,282 | 1.33M |
| August 28, 2025 | 1,305 | 1,315 | 1,315 | 1,356.5 | 1,299.5 | 2.12M |
| August 27, 2025 | 1,265.5 | 1,305 | 1,305 | 1,317.5 | 1,265.25 | 2.05M |
| August 26, 2025 | 1,214 | 1,262 | 1,262 | 1,272.5 | 1,214 | 1.89M |
| August 22, 2025 | 1,176.5 | 1,223 | 1,223 | 1,228 | 1,175.5 | 929,937 |
| August 21, 2025 | 1,206.5 | 1,189 | 1,189 | 1,218.5 | 1,180.5 | 583,216 |
| August 20, 2025 | 1,165 | 1,211.5 | 1,211.5 | 1,211.5 | 1,157 | 1.25M |
| August 19, 2025 | 1,112.5 | 1,170 | 1,170 | 1,183.5 | 1,111.5 | 1.67M |
| August 18, 2025 | 1,106.5 | 1,113.5 | 1,113.5 | 1,115.5 | 1,097.5 | 622,567 |
| August 15, 2025 | 1,113.5 | 1,100 | 1,100 | 1,126 | 1,098.5 | 1.93M |
| August 14, 2025 | 1,118.5 | 1,109 | 1,109 | 1,125.5 | 1,096.5 | 814,730 |
| August 13, 2025 | 1,125.5 | 1,118.5 | 1,118.5 | 1,154 | 1,116.5 | 3.07M |
| August 12, 2025 | 1,154 | 1,125 | 1,125 | 1,164.5 | 1,108.5 | 2.7M |
| August 11, 2025 | 1,201.5 | 1,144 | 1,144 | 1,206 | 1,142.5 | 2.01M |
| August 08, 2025 | 1,232.5 | 1,192 | 1,192 | 1,240.5 | 1,184.5 | 1.8M |
| August 07, 2025 | 1,261 | 1,230 | 1,230 | 1,263.5 | 1,227.5 | 1.43M |
| August 06, 2025 | 1,283 | 1,261.5 | 1,261.5 | 1,291 | 1,261.5 | 1.28M |
| August 05, 2025 | 1,297 | 1,278.5 | 1,278.5 | 1,300 | 1,268.5 | 767,388 |
| August 04, 2025 | 1,286 | 1,287.5 | 1,287.5 | 1,293 | 1,256.5 | 2.34M |
| August 01, 2025 | 1,284 | 1,284 | 1,284 | 1,298 | 1,260.5 | 1.16M |
| July 31, 2025 | 1,331.5 | 1,290.5 | 1,290.5 | 1,336.5 | 1,283 | 3.33M |
| July 30, 2025 | 1,334.5 | 1,337 | 1,337 | 1,360 | 1,328.5 | 950,263 |
| July 29, 2025 | 1,368.5 | 1,335.5 | 1,335.5 | 1,374 | 1,327 | 1.58M |
| July 28, 2025 | 1,370 | 1,371.5 | 1,371.5 | 1,375 | 1,351.5 | 765,596 |
| July 25, 2025 | 1,311 | 1,359.5 | 1,359.5 | 1,359.5 | 1,286 | 4.05M |
| July 24, 2025 | 1,342 | 1,335 | 1,335 | 1,372 | 1,329 | 1.27M |
| July 23, 2025 | 1,344 | 1,343.5 | 1,343.5 | 1,352.45 | 1,333.5 | 1.03M |
| July 22, 2025 | 1,300.5 | 1,333.5 | 1,333.5 | 1,343.5 | 1,293 | 791,667 |
| July 21, 2025 | 1,319 | 1,306 | 1,306 | 1,324 | 1,276.5 | 1.28M |
| July 18, 2025 | 1,308.5 | 1,317.5 | 1,317.5 | 1,360.72 | 1,222.5 | 2.76M |
| July 17, 2025 | 1,230 | 1,248 | 1,248 | 1,281 | 1,215 | 1.32M |
| July 16, 2025 | 1,224 | 1,222.5 | 1,222.5 | 1,247.5 | 1,222.5 | 810,816 |
| July 15, 2025 | 1,239 | 1,234.5 | 1,234.5 | 1,259.5 | 1,224 | 1.09M |
| July 14, 2025 | 1,210 | 1,235.5 | 1,235.5 | 1,235.5 | 1,194.5 | 673,583 |
| July 11, 2025 | 1,209.5 | 1,218.5 | 1,218.5 | 1,226.5 | 1,188.5 | 636,614 |
| July 10, 2025 | 1,211 | 1,221 | 1,221 | 1,222.5 | 1,193 | 918,075 |
| July 09, 2025 | 1,231 | 1,204 | 1,204 | 1,242.5 | 1,191.5 | 1.99M |
| July 08, 2025 | 1,252.5 | 1,234 | 1,234 | 1,259.5 | 1,229 | 1.31M |
| July 07, 2025 | 1,261.5 | 1,256 | 1,256 | 1,264.5 | 1,208 | 670,758 |
| July 04, 2025 | 1,252.5 | 1,263 | 1,263 | 1,264 | 1,229.5 | 3.1M |