1,430.00
-2(-0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,431.55 | 1,430 | 1,430 | 1,444 | 1,424 | 60,079 |
| September 25, 2025 | 1,426 | 1,432 | 1,432 | 1,442 | 1,426 | 26,985 |
| September 24, 2025 | 1,414 | 1,440 | 1,440 | 1,444.37 | 1,414 | 64,669 |
| September 23, 2025 | 1,430 | 1,448 | 1,448 | 1,456 | 1,430 | 32,991 |
| September 22, 2025 | 1,462 | 1,438 | 1,438 | 1,462 | 1,436 | 30,043 |
| September 19, 2025 | 1,456 | 1,438 | 1,438 | 1,456 | 1,438 | 48,884 |
| September 18, 2025 | 1,438 | 1,446 | 1,446 | 1,450 | 1,412 | 28,640 |
| September 17, 2025 | 1,442 | 1,438 | 1,438 | 1,462 | 1,427.09 | 36,345 |
| September 16, 2025 | 1,444 | 1,434 | 1,434 | 1,460 | 1,432 | 55,093 |
| September 15, 2025 | 1,462 | 1,458 | 1,458 | 1,466.1 | 1,417.01 | 122,980 |
| September 12, 2025 | 1,453.6 | 1,450 | 1,450 | 1,462 | 1,440 | 54,954 |
| September 11, 2025 | 1,432.3 | 1,442 | 1,442 | 1,462 | 1,432.3 | 42,789 |
| September 10, 2025 | 1,455.37 | 1,452 | 1,452 | 1,462 | 1,418 | 49,733 |
| September 09, 2025 | 1,451.6 | 1,436 | 1,436 | 1,456 | 1,430 | 44,731 |
| September 08, 2025 | 1,446.63 | 1,434 | 1,434 | 1,454 | 1,428 | 75,848 |
| September 05, 2025 | 1,426.88 | 1,432 | 1,432 | 1,446 | 1,426.88 | 43,184 |
| September 04, 2025 | 1,438.46 | 1,434 | 1,434 | 1,449.6 | 1,414.36 | 47,398 |
| September 03, 2025 | 1,422.96 | 1,420 | 1,420 | 1,434 | 1,417.18 | 30,641 |
| September 02, 2025 | 1,434 | 1,412 | 1,412 | 1,434 | 1,412 | 25,151 |
| September 01, 2025 | 1,440.6 | 1,434 | 1,434 | 1,458 | 1,410 | 39,498 |
| August 29, 2025 | 1,424.19 | 1,434 | 1,434 | 1,458 | 1,412 | 70,494 |
| August 28, 2025 | 1,448 | 1,430 | 1,430 | 1,466 | 1,417.08 | 60,892 |
| August 27, 2025 | 1,430 | 1,424 | 1,424 | 1,468 | 1,420.2 | 71,579 |
| August 26, 2025 | 1,430.62 | 1,430 | 1,430 | 1,462 | 1,426 | 82,268 |
| August 22, 2025 | 1,448.38 | 1,456 | 1,456 | 1,470 | 1,424 | 53,868 |
| August 21, 2025 | 1,468 | 1,450 | 1,450 | 1,468 | 1,432 | 79,647 |
| August 20, 2025 | 1,436.89 | 1,450 | 1,450 | 1,470 | 1,436.89 | 91,534 |
| August 19, 2025 | 1,455.68 | 1,450 | 1,450 | 1,468 | 1,437.58 | 105,238 |
| August 18, 2025 | 1,440 | 1,450 | 1,450 | 1,457.28 | 1,432 | 65,460 |
| August 15, 2025 | 1,433.13 | 1,452 | 1,452 | 1,456 | 1,427.04 | 96,419 |
| August 14, 2025 | 1,441 | 1,436 | 1,436 | 1,450 | 1,422 | 85,469 |
| August 13, 2025 | 1,413.12 | 1,424 | 1,424 | 1,448 | 1,413.12 | 66,411 |
| August 12, 2025 | 1,430.44 | 1,422 | 1,422 | 1,440 | 1,409.28 | 80,538 |
| August 11, 2025 | 1,413.4 | 1,418 | 1,418 | 1,444 | 1,398 | 83,866 |
| August 08, 2025 | 1,402.1 | 1,414 | 1,414 | 1,428 | 1,402.1 | 75,709 |
| August 07, 2025 | 1,396.04 | 1,418 | 1,418 | 1,428 | 1,390 | 78,919 |
| August 06, 2025 | 1,407.71 | 1,406 | 1,406 | 1,416 | 1,395.17 | 46,724 |
| August 05, 2025 | 1,408.97 | 1,400 | 1,400 | 1,428 | 1,392 | 113,429 |
| August 04, 2025 | 1,380 | 1,400 | 1,400 | 1,420 | 1,380 | 89,995 |
| August 01, 2025 | 1,425.35 | 1,392 | 1,392 | 1,458 | 1,390 | 40,650 |
| July 31, 2025 | 1,438.88 | 1,430 | 1,430 | 1,458 | 1,420 | 42,716 |
| July 30, 2025 | 1,444 | 1,424 | 1,417.75 | 1,444 | 1,414.57 | 90,634 |
| July 29, 2025 | 1,444 | 1,420 | 1,413.77 | 1,452 | 1,420 | 51,268 |
| July 28, 2025 | 1,442.82 | 1,420 | 1,413.77 | 1,450 | 1,412.81 | 54,365 |
| July 25, 2025 | 1,439.55 | 1,430 | 1,423.72 | 1,446 | 1,422 | 63,867 |
| July 24, 2025 | 1,446 | 1,422 | 1,415.76 | 1,446 | 1,415.8 | 46,308 |
| July 23, 2025 | 1,416.65 | 1,424 | 1,417.75 | 1,444 | 1,408 | 46,789 |
| July 22, 2025 | 1,420 | 1,412 | 1,405.8 | 1,450 | 1,406 | 45,614 |
| July 21, 2025 | 1,425.37 | 1,420 | 1,413.77 | 1,448 | 1,414 | 52,327 |
| July 18, 2025 | 1,415 | 1,420 | 1,413.77 | 1,448 | 1,415 | 32,267 |
| July 17, 2025 | 1,426.12 | 1,424 | 1,417.75 | 1,448 | 1,408.09 | 29,020 |
| July 16, 2025 | 1,433.6 | 1,404 | 1,397.84 | 1,462 | 1,404 | 24,114 |
| July 15, 2025 | 1,431.2 | 1,416 | 1,416 | 1,442 | 1,416 | 47,100 |
| July 14, 2025 | 1,430.74 | 1,418 | 1,418 | 1,442 | 1,412 | 71,085 |
| July 11, 2025 | 1,402.2 | 1,416 | 1,416 | 1,440 | 1,402.2 | 24,795 |
| July 10, 2025 | 1,409.05 | 1,422 | 1,422 | 1,432 | 1,409.05 | 29,842 |
| July 09, 2025 | 1,405.92 | 1,412 | 1,412 | 1,424 | 1,405.89 | 40,435 |
| July 08, 2025 | 1,420 | 1,406 | 1,406 | 1,440 | 1,402 | 47,761 |
| July 07, 2025 | 1,466.48 | 1,432 | 1,432 | 1,480 | 1,420 | 61,900 |
| July 04, 2025 | 1,443.32 | 1,424 | 1,424 | 1,443.32 | 1,414 | 39,631 |