2,055.50
-25.75(-1.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,069 | 2,055.5 | 2,055.5 | 2,069 | 2,048.97 | 2,784 |
| September 25, 2025 | 2,078 | 2,081.25 | 2,081.25 | 2,082 | 2,068 | 598 |
| September 24, 2025 | 2,073.5 | 2,074.75 | 2,074.75 | 2,078.5 | 2,063 | 977 |
| September 23, 2025 | 2,018.94 | 2,033.5 | 2,033.5 | 2,035.5 | 2,017.29 | 3,150 |
| September 22, 2025 | 2,050 | 2,047 | 2,047 | 2,056.5 | 2,042.5 | 1,802 |
| September 19, 2025 | 2,060 | 2,070.96 | 2,070.96 | 2,071.97 | 2,060 | 562 |
| September 18, 2025 | 2,041.47 | 2,053.75 | 2,053.75 | 2,061 | 2,038.97 | 3,338 |
| September 17, 2025 | 2,066.5 | 2,062.5 | 2,062.5 | 2,080 | 2,060 | 1,293 |
| September 16, 2025 | 2,028 | 2,019 | 2,019 | 2,028.5 | 2,008.05 | 589 |
| September 15, 2025 | 2,020 | 2,021.75 | 2,021.75 | 2,031 | 2,013.5 | 3,148 |
| September 12, 2025 | 2,011 | 2,004.75 | 2,004.75 | 2,018.62 | 2,004.75 | 2,267 |
| September 11, 2025 | 1,999.5 | 2,005.5 | 2,005.5 | 2,005.5 | 1,983.05 | 1,937 |
| September 10, 2025 | 1,993 | 1,974.25 | 1,974.25 | 1,999 | 1,973.5 | 2,936 |
| September 09, 2025 | 1,968 | 1,979 | 1,979 | 1,985.5 | 1,968 | 4,459 |
| September 08, 2025 | 1,953.5 | 1,944 | 1,944 | 1,954.5 | 1,936.8 | 4,330 |
| September 05, 2025 | 1,932.5 | 1,917.75 | 1,917.75 | 1,934.5 | 1,912.35 | 2,286 |
| September 04, 2025 | 1,932 | 1,899.5 | 1,899.5 | 1,932 | 1,897.5 | 1,605 |
| September 03, 2025 | 1,930 | 1,922.75 | 1,922.75 | 1,933.5 | 1,922.06 | 1,851 |
| September 02, 2025 | 1,922 | 1,938 | 1,938 | 1,940.5 | 1,922 | 1,815 |
| September 01, 2025 | 1,938.5 | 1,917.25 | 1,917.25 | 1,938.5 | 1,916.5 | 6,199 |
| August 29, 2025 | 1,888 | 1,912.5 | 1,912.5 | 1,920 | 1,879.5 | 2,984 |
| August 28, 2025 | 1,874 | 1,882.75 | 1,882.75 | 1,885.5 | 1,866.5 | 483 |
| August 27, 2025 | 1,905.5 | 1,879.25 | 1,879.25 | 1,906 | 1,876 | 5,753 |
| August 26, 2025 | 1,932.84 | 1,927.25 | 1,927.25 | 1,944 | 1,925.5 | 1,971 |
| August 22, 2025 | 1,898.23 | 1,919.5 | 1,919.5 | 1,922.46 | 1,896 | 1,231 |
| August 21, 2025 | 1,878 | 1,893.5 | 1,893.5 | 1,893.5 | 1,873.03 | 128 |
| August 20, 2025 | 1,887.5 | 1,877.5 | 1,877.5 | 1,887.5 | 1,874.53 | 4,387 |
| August 19, 2025 | 1,878.5 | 1,876 | 1,876 | 1,886 | 1,876 | 361 |
| August 18, 2025 | 1,884 | 1,882.75 | 1,882.75 | 1,885.5 | 1,874.03 | 1,356 |
| August 15, 2025 | 1,872 | 1,867 | 1,867 | 1,872.5 | 1,864 | 559 |
| August 14, 2025 | 1,886 | 1,871 | 1,871 | 1,887 | 1,870.47 | 2,613 |
| August 13, 2025 | 1,887 | 1,900.75 | 1,900.75 | 1,905.5 | 1,887 | 1,166 |
| August 12, 2025 | 1,848.5 | 1,854 | 1,854 | 1,854 | 1,839.5 | 2,868 |
| August 11, 2025 | 1,886.5 | 1,852 | 1,852 | 1,886.5 | 1,842.5 | 773 |
| August 08, 2025 | 1,853 | 1,851.75 | 1,851.75 | 1,855 | 1,847.5 | 2,032 |
| August 07, 2025 | 1,879.5 | 1,865.25 | 1,865.25 | 1,879.5 | 1,860.54 | 417 |
| August 06, 2025 | 1,875 | 1,867.25 | 1,867.25 | 1,881.5 | 1,867.25 | 234 |
| August 05, 2025 | 1,872 | 1,873 | 1,873 | 1,880.5 | 1,866.03 | 307 |
| August 04, 2025 | 1,864 | 1,856.5 | 1,856.5 | 1,872.5 | 1,855 | 522 |
| August 01, 2025 | 1,865 | 1,835.25 | 1,835.25 | 1,871 | 1,829.53 | 1,132 |
| July 31, 2025 | 1,864.5 | 1,873 | 1,873 | 1,875 | 1,864.5 | 3,572 |
| July 30, 2025 | 1,881.5 | 1,875.25 | 1,875.25 | 1,887 | 1,870 | 1,775 |
| July 29, 2025 | 1,896 | 1,895.75 | 1,895.75 | 1,911.5 | 1,894 | 3,013 |
| July 28, 2025 | 1,903.33 | 1,896.5 | 1,896.5 | 1,904.5 | 1,890.55 | 361 |
| July 25, 2025 | 1,884 | 1,888 | 1,888 | 1,890.5 | 1,882.5 | 178 |
| July 24, 2025 | 1,910.5 | 1,895.75 | 1,895.75 | 1,910.5 | 1,891.55 | 341 |
| July 23, 2025 | 1,901 | 1,894.5 | 1,894.5 | 1,906.44 | 1,892.59 | 3,551 |
| July 22, 2025 | 1,868.5 | 1,874.5 | 1,874.5 | 1,874.5 | 1,864.5 | 51 |
| July 21, 2025 | 1,866 | 1,871.25 | 1,871.25 | 1,871.25 | 1,854 | 906 |
| July 18, 2025 | 1,844.5 | 1,867.25 | 1,867.25 | 1,873.5 | 1,844.5 | 461 |
| July 17, 2025 | 1,834 | 1,844 | 1,844 | 1,844 | 1,825.5 | 813 |
| July 16, 2025 | 1,839.5 | 1,827 | 1,827 | 1,840.5 | 1,827 | 906 |
| July 15, 2025 | 1,822 | 1,834.5 | 1,834.5 | 1,838 | 1,818 | 3,827 |
| July 14, 2025 | 1,794.5 | 1,794.25 | 1,794.25 | 1,797.5 | 1,787.54 | 430 |
| July 11, 2025 | 1,789.5 | 1,777 | 1,777 | 1,789.5 | 1,773.05 | 1,230 |
| July 10, 2025 | 1,768.5 | 1,766.5 | 1,766.5 | 1,775.5 | 1,764 | 4,304 |
| July 09, 2025 | 1,769 | 1,757.75 | 1,757.75 | 1,772.5 | 1,744.5 | 330 |
| July 08, 2025 | 1,778.29 | 1,790.75 | 1,790.75 | 1,795.95 | 1,778.29 | 707 |
| July 07, 2025 | 1,759 | 1,770.5 | 1,770.5 | 1,775.46 | 1,759 | 359 |
| July 04, 2025 | 1,756 | 1,759.25 | 1,759.25 | 1,761 | 1,750 | 1,534 |