1,020.70
+7.2(+0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,018.64 | 1,020.7 | 1,020.7 | 1,022 | 1,015.04 | 70,852 |
| September 26, 2025 | 1,016.33 | 1,013.5 | 1,013.5 | 1,016.33 | 1,013.08 | 2,911 |
| September 25, 2025 | 1,017.29 | 1,012 | 1,012 | 1,017.29 | 1,012 | 863 |
| September 24, 2025 | 1,021.79 | 1,021 | 1,021 | 1,024 | 1,020.26 | 6,965 |
| September 23, 2025 | 1,032.2 | 1,029.2 | 1,029.2 | 1,032.2 | 1,028.92 | 5,337 |
| September 22, 2025 | 1,034.1 | 1,031 | 1,031 | 1,034.49 | 1,028.49 | 14,290 |
| September 19, 2025 | 1,022.64 | 1,030.8 | 1,030.8 | 1,030.99 | 1,022.64 | 7,173 |
| September 18, 2025 | 1,018.52 | 1,023.4 | 1,023.4 | 1,024.4 | 1,018.2 | 5,717 |
| September 17, 2025 | 1,018.76 | 1,018.2 | 1,018.2 | 1,018.76 | 1,018.2 | 6 |
| September 16, 2025 | 1,023.32 | 1,018.6 | 1,018.6 | 1,024 | 1,018.6 | 8,000 |
| September 15, 2025 | 1,031.8 | 1,025.5 | 1,025.5 | 1,031.8 | 1,025.33 | 30,000 |
| September 12, 2025 | 1,030.8 | 1,030.3 | 1,030.3 | 1,030.8 | 1,030.3 | 501 |
| September 11, 2025 | 1,034.2 | 1,036.7 | 1,036.7 | 1,036.7 | 1,034.2 | 24,784 |
| September 10, 2025 | 1,038 | 1,030.8 | 1,030.8 | 1,038 | 1,030.8 | 1,002 |
| September 09, 2025 | 1,038.7 | 1,038.7 | 1,038.7 | 1,038.7 | 1,038.7 | 0 |
| September 08, 2025 | 1,043.8 | 1,043.8 | 1,043.8 | 1,043.8 | 1,043.8 | 438 |
| September 05, 2025 | 1,042 | 1,042.5 | 1,042.5 | 1,042.5 | 1,041.8 | 7 |
| September 04, 2025 | 1,039.5 | 1,039.5 | 1,039.5 | 1,039.5 | 1,039.5 | 0 |
| September 03, 2025 | 1,028.07 | 1,027.8 | 1,027.8 | 1,028.07 | 1,027.13 | 797 |
| September 02, 2025 | 1,023.4 | 1,023.4 | 1,023.4 | 1,023.4 | 1,023.4 | 18,090 |
| September 01, 2025 | 1,026 | 1,020.9 | 1,020.9 | 1,029.74 | 1,019.2 | 18,090 |
| August 29, 2025 | 1,027 | 1,026.6 | 1,026.6 | 1,029 | 1,026.6 | 18,522 |
| August 28, 2025 | 1,029.6 | 1,026.8 | 1,026.8 | 1,029.6 | 1,026.24 | 487 |
| August 27, 2025 | 1,026.8 | 1,026.8 | 1,026.8 | 1,026.8 | 1,026.8 | 0 |
| August 26, 2025 | 1,019.6 | 1,021.8 | 1,021.8 | 1,023.1 | 1,019.2 | 12,234 |
| August 22, 2025 | 1,030.33 | 1,031.1 | 1,031.1 | 1,031.1 | 1,030.33 | 600 |
| August 21, 2025 | 1,023.79 | 1,027.9 | 1,027.9 | 1,027.9 | 1,023.79 | 12,762 |
| August 20, 2025 | 1,021.8 | 1,032.4 | 1,032.4 | 1,032.59 | 1,021.8 | 972 |
| August 19, 2025 | 1,008.86 | 1,020.4 | 1,020.4 | 1,020.4 | 1,008.86 | 657 |
| August 18, 2025 | 1,004 | 1,007 | 1,007 | 1,007 | 1,003.6 | 1,192 |
| August 15, 2025 | 1,004.56 | 1,005.9 | 1,005.9 | 1,005.9 | 1,004.56 | 814 |
| August 14, 2025 | 998.16 | 999.1 | 999.1 | 999.1 | 997.62 | 4,486 |
| August 13, 2025 | 998 | 1,000.75 | 1,000.75 | 1,001.2 | 998 | 56,770 |
| August 12, 2025 | 994.95 | 993.75 | 993.75 | 994.95 | 990.38 | 8,721 |
| August 11, 2025 | 1,002.4 | 994.05 | 994.05 | 1,003.4 | 993.7 | 7,895 |
| August 08, 2025 | 1,001 | 997.9 | 997.9 | 1,002 | 995.45 | 22,483 |
| August 07, 2025 | 997.2 | 1,000.1 | 1,000.1 | 1,008 | 997.1 | 13,369 |
| August 06, 2025 | 1,007.8 | 996.3 | 996.3 | 1,007.8 | 996.3 | 44,767 |
| August 05, 2025 | 1,006.2 | 1,006.7 | 1,006.7 | 1,009.17 | 1,006.2 | 25,337 |
| August 04, 2025 | 996.29 | 1,003.5 | 1,003.5 | 1,003.8 | 996.29 | 4,340 |
| August 01, 2025 | 991.7 | 980.2 | 980.2 | 992.5 | 979.3 | 69,557 |
| July 31, 2025 | 1,012.4 | 1,004.4 | 1,004.4 | 1,012.8 | 1,003.8 | 13,473 |
| July 30, 2025 | 1,014.4 | 1,010.9 | 1,010.9 | 1,015.86 | 1,010.9 | 19,922 |
| July 29, 2025 | 1,012.4 | 1,014.1 | 1,014.1 | 1,019.57 | 1,012.4 | 11,928 |
| July 28, 2025 | 1,028.2 | 1,012.6 | 1,012.6 | 1,029.2 | 1,011.8 | 11,295 |
| July 25, 2025 | 1,023.2 | 1,021.5 | 1,021.5 | 1,023.74 | 1,018 | 22,166 |
| July 24, 2025 | 1,029.6 | 1,022.9 | 1,022.9 | 1,030 | 1,019.87 | 57,830 |
| July 23, 2025 | 1,025.52 | 1,023.1 | 1,023.1 | 1,025.52 | 1,023.1 | 1,179 |
| July 22, 2025 | 1,011 | 1,013.8 | 1,013.8 | 1,013.8 | 1,010.94 | 10,731 |
| July 21, 2025 | 1,016.6 | 1,014.4 | 1,014.4 | 1,017.08 | 1,014.4 | 3,082 |
| July 18, 2025 | 1,013.6 | 1,018.8 | 1,018.8 | 1,019.4 | 1,013.6 | 23,165 |
| July 17, 2025 | 1,016.6 | 1,011.7 | 1,011.7 | 1,017 | 1,011.4 | 28,582 |
| July 16, 2025 | 1,015.7 | 1,013.8 | 1,013.8 | 1,015.7 | 1,013.8 | 6 |
| July 15, 2025 | 1,011.8 | 1,011.8 | 1,011.8 | 1,011.8 | 1,011.8 | 0 |
| July 14, 2025 | 1,012.45 | 1,016.5 | 1,016.5 | 1,016.5 | 1,012.45 | 1,601 |
| July 11, 2025 | 1,014.3 | 1,013.1 | 1,013.1 | 1,017.94 | 1,013.1 | 504 |
| July 10, 2025 | 1,018.99 | 1,022.2 | 1,022.2 | 1,022.2 | 1,018.99 | 2,124 |
| July 09, 2025 | 1,011.88 | 1,012 | 1,012 | 1,015.6 | 1,011.88 | 1,618 |
| July 08, 2025 | 1,009.13 | 1,008.8 | 1,008.8 | 1,009.13 | 1,008.8 | 500 |
| July 07, 2025 | 1,005.6 | 1,003 | 1,003 | 1,005.6 | 1,003 | 600 |