1,230.00
+12(+0.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,214 | 1,230 | 1,230 | 1,244 | 1,204 | 293,704 |
| September 25, 2025 | 1,276 | 1,218 | 1,218 | 1,276 | 1,217.9 | 240,852 |
| September 24, 2025 | 1,236 | 1,242 | 1,242 | 1,258 | 1,230 | 169,193 |
| September 23, 2025 | 1,272 | 1,236 | 1,236 | 1,278 | 1,232 | 296,195 |
| September 22, 2025 | 1,248 | 1,268 | 1,268 | 1,276 | 1,210 | 89,495 |
| September 19, 2025 | 1,200 | 1,240 | 1,240 | 1,246 | 1,200 | 1.01M |
| September 18, 2025 | 1,258 | 1,228 | 1,228 | 1,264 | 1,212 | 1.27M |
| September 17, 2025 | 1,240 | 1,258 | 1,258 | 1,270 | 1,240 | 111,292 |
| September 16, 2025 | 1,236 | 1,256 | 1,256 | 1,265.9 | 1,230 | 164,225 |
| September 15, 2025 | 1,248 | 1,224 | 1,224 | 1,248 | 1,216 | 506,383 |
| September 12, 2025 | 1,228.52 | 1,220 | 1,220 | 1,244 | 1,214 | 226,754 |
| September 11, 2025 | 1,210 | 1,228 | 1,228 | 1,228 | 1,200 | 340,133 |
| September 10, 2025 | 1,214 | 1,210 | 1,210 | 1,224.6 | 1,196 | 532,872 |
| September 09, 2025 | 1,253.74 | 1,218 | 1,218 | 1,254 | 1,208 | 198,198 |
| September 08, 2025 | 1,172 | 1,248 | 1,248 | 1,248 | 1,172 | 133,932 |
| September 05, 2025 | 1,170 | 1,226 | 1,226 | 1,226 | 1,170 | 620,798 |
| September 04, 2025 | 1,226 | 1,216 | 1,216 | 1,226 | 1,190 | 112,836 |
| September 03, 2025 | 1,192 | 1,206 | 1,206 | 1,224 | 1,192 | 138,512 |
| September 02, 2025 | 1,200 | 1,194 | 1,194 | 1,228 | 1,188 | 140,248 |
| September 01, 2025 | 1,230 | 1,206 | 1,206 | 1,258 | 1,206 | 113,861 |
| August 29, 2025 | 1,270 | 1,228 | 1,228 | 1,288 | 1,228 | 270,365 |
| August 28, 2025 | 1,300 | 1,270 | 1,270 | 1,300 | 1,268 | 99,291 |
| August 27, 2025 | 1,248 | 1,286 | 1,286 | 1,302 | 1,248 | 102,159 |
| August 26, 2025 | 1,306 | 1,260 | 1,260 | 1,306 | 1,256 | 356,335 |
| August 22, 2025 | 1,214 | 1,292 | 1,292 | 1,296 | 1,214 | 95,262 |
| August 21, 2025 | 1,266 | 1,268 | 1,268 | 1,270 | 1,252 | 303,503 |
| August 20, 2025 | 1,238 | 1,260 | 1,260 | 1,272 | 1,224 | 85,557 |
| August 19, 2025 | 1,230 | 1,240 | 1,240 | 1,240 | 1,224 | 55,267 |
| August 18, 2025 | 1,240 | 1,228 | 1,228 | 1,252 | 1,214 | 59,814 |
| August 15, 2025 | 1,210 | 1,236 | 1,236 | 1,256 | 1,210 | 56,087 |
| August 14, 2025 | 1,244 | 1,244 | 1,244 | 1,244.1 | 1,226 | 42,283 |
| August 13, 2025 | 1,242 | 1,234 | 1,234 | 1,260 | 1,224 | 60,645 |
| August 12, 2025 | 1,220 | 1,246 | 1,246 | 1,250 | 1,218 | 44,356 |
| August 11, 2025 | 1,210 | 1,224 | 1,224 | 1,240 | 1,210 | 109,924 |
| August 08, 2025 | 1,176 | 1,214 | 1,214 | 1,226 | 1,176 | 46,561 |
| August 07, 2025 | 1,218 | 1,220 | 1,220 | 1,226 | 1,206 | 54,206 |
| August 06, 2025 | 1,250 | 1,208 | 1,208 | 1,250 | 1,198 | 63,329 |
| August 05, 2025 | 1,244 | 1,206 | 1,206 | 1,244 | 1,203 | 56,532 |
| August 04, 2025 | 1,176 | 1,204 | 1,204 | 1,216 | 1,176 | 69,631 |
| August 01, 2025 | 1,260 | 1,204 | 1,204 | 1,260 | 1,188 | 143,905 |
| July 31, 2025 | 1,224 | 1,228 | 1,228 | 1,248 | 1,202 | 244,445 |
| July 30, 2025 | 1,244 | 1,224 | 1,224 | 1,244 | 1,208 | 259,317 |
| July 29, 2025 | 1,220 | 1,244 | 1,244 | 1,256 | 1,218 | 109,093 |
| July 28, 2025 | 1,246 | 1,222 | 1,222 | 1,274 | 1,220 | 213,733 |
| July 25, 2025 | 1,256 | 1,260 | 1,260 | 1,264 | 1,240 | 660,703 |
| July 24, 2025 | 1,164 | 1,252 | 1,252 | 1,278 | 1,162 | 777,264 |
| July 23, 2025 | 1,208 | 1,192 | 1,192 | 1,238 | 1,192 | 366,220 |
| July 22, 2025 | 1,246 | 1,192.4 | 1,192.4 | 1,246 | 1,188 | 44,828 |
| July 21, 2025 | 1,196 | 1,206 | 1,206 | 1,244 | 1,196 | 229,069 |
| July 18, 2025 | 1,244 | 1,220 | 1,220 | 1,244 | 1,200 | 103,232 |
| July 17, 2025 | 1,194 | 1,216 | 1,216 | 1,224 | 1,194 | 132,435 |
| July 16, 2025 | 1,222 | 1,200 | 1,200 | 1,240 | 1,196 | 141,140 |
| July 15, 2025 | 1,220 | 1,230 | 1,230 | 1,278 | 1,208 | 272,819 |
| July 14, 2025 | 1,200 | 1,208 | 1,208 | 1,224 | 1,186 | 135,119 |
| July 11, 2025 | 1,210 | 1,200 | 1,200 | 1,222 | 1,190 | 132,761 |
| July 10, 2025 | 1,216 | 1,222 | 1,222 | 1,238 | 1,208 | 126,500 |
| July 09, 2025 | 1,240 | 1,214 | 1,214 | 1,240 | 1,214 | 163,403 |
| July 08, 2025 | 1,216 | 1,228 | 1,228 | 1,232 | 1,208 | 94,031 |
| July 07, 2025 | 1,208 | 1,216 | 1,216 | 1,226 | 1,188 | 253,136 |
| July 04, 2025 | 1,226 | 1,210 | 1,210 | 1,242 | 1,210 | 138,926 |