1,124.00
+11(+0.99%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,151.75 | 1,113 | 1,113 | 1,160 | 1,108.43 | 132,631 |
September 04, 2025 | 1,176 | 1,154 | 1,154 | 1,183 | 1,154 | 68,523 |
September 03, 2025 | 1,186 | 1,179 | 1,179 | 1,215 | 1,172 | 104,696 |
September 02, 2025 | 1,211 | 1,196 | 1,196 | 1,225 | 1,182 | 143,116 |
September 01, 2025 | 1,165 | 1,211 | 1,211 | 1,217.45 | 1,165 | 69,920 |
August 29, 2025 | 1,203.36 | 1,204 | 1,204 | 1,223 | 1,191 | 159,142 |
August 28, 2025 | 1,210 | 1,196 | 1,196 | 1,213 | 1,181 | 129,793 |
August 27, 2025 | 1,215 | 1,222 | 1,200.54 | 1,231 | 1,200 | 98,757 |
August 26, 2025 | 1,220 | 1,214 | 1,192.68 | 1,246 | 1,204 | 163,936 |
August 22, 2025 | 1,223 | 1,223 | 1,223 | 1,228 | 1,180 | 167,193 |
August 21, 2025 | 1,143 | 1,185 | 1,185 | 1,203 | 1,143 | 200,087 |
August 20, 2025 | 1,129 | 1,133 | 1,133 | 1,139 | 1,106 | 161,095 |
August 19, 2025 | 1,066 | 1,117 | 1,117 | 1,127 | 1,066 | 85,889 |
August 18, 2025 | 1,124 | 1,124 | 1,124 | 1,130 | 1,107 | 72,399 |
August 15, 2025 | 1,115.66 | 1,125 | 1,125 | 1,144 | 1,113 | 102,999 |
August 14, 2025 | 1,108 | 1,120 | 1,120 | 1,127 | 1,107 | 73,858 |
August 13, 2025 | 1,133 | 1,112 | 1,112 | 1,133 | 1,096 | 144,885 |
August 12, 2025 | 1,177 | 1,140 | 1,140 | 1,177 | 1,135 | 156,624 |
August 11, 2025 | 1,111 | 1,158 | 1,158 | 1,211 | 1,097 | 413,987 |
August 08, 2025 | 1,106 | 1,095 | 1,095 | 1,106 | 1,071 | 161,149 |
August 07, 2025 | 1,059 | 1,089 | 1,089 | 1,107 | 1,059 | 101,583 |
August 06, 2025 | 1,051 | 1,110 | 1,110 | 1,112 | 1,050 | 81,204 |
August 05, 2025 | 1,074 | 1,091 | 1,091 | 1,118 | 1,074 | 71,281 |
August 04, 2025 | 1,060 | 1,088 | 1,088 | 1,102.34 | 1,060 | 91,633 |
August 01, 2025 | 1,116 | 1,089 | 1,089 | 1,145 | 1,083 | 98,815 |
July 31, 2025 | 1,108 | 1,139 | 1,139 | 1,158 | 1,108 | 202,040 |
July 30, 2025 | 1,179 | 1,151 | 1,151 | 1,179 | 1,138 | 61,749 |
July 29, 2025 | 1,152 | 1,162 | 1,162 | 1,191 | 1,142.01 | 139,423 |
July 28, 2025 | 1,097 | 1,136 | 1,136 | 1,141 | 1,097 | 86,753 |
July 25, 2025 | 1,123 | 1,110 | 1,110 | 1,123 | 1,072 | 78,307 |
July 24, 2025 | 1,076 | 1,102 | 1,102 | 1,122 | 1,076 | 102,397 |
July 23, 2025 | 1,123 | 1,114 | 1,114 | 1,125 | 1,078 | 195,885 |
July 22, 2025 | 1,068 | 1,094 | 1,094 | 1,094 | 1,061.41 | 144,653 |
July 21, 2025 | 1,084 | 1,070 | 1,070 | 1,087 | 1,059 | 110,742 |
July 18, 2025 | 1,063 | 1,083 | 1,083 | 1,106 | 1,063 | 119,044 |
July 17, 2025 | 1,137 | 1,082 | 1,082 | 1,137 | 1,073 | 128,735 |
July 16, 2025 | 1,073 | 1,090 | 1,090 | 1,101.05 | 1,073 | 125,612 |
July 15, 2025 | 1,120 | 1,102 | 1,102 | 1,129 | 1,091 | 116,828 |
July 14, 2025 | 1,099.76 | 1,111 | 1,111 | 1,114 | 1,078 | 114,296 |
July 11, 2025 | 1,056 | 1,090 | 1,090 | 1,090 | 1,056 | 99,647 |
July 10, 2025 | 1,065 | 1,068 | 1,068 | 1,081 | 1,057 | 83,762 |
July 09, 2025 | 1,085 | 1,064 | 1,064 | 1,093 | 1,046 | 101,603 |
July 08, 2025 | 1,063 | 1,056 | 1,056 | 1,065 | 1,040.91 | 127,363 |
July 07, 2025 | 1,031 | 1,057 | 1,057 | 1,063 | 1,031 | 85,784 |
July 04, 2025 | 1,099 | 1,053 | 1,053 | 1,099 | 1,041 | 51,895 |
July 03, 2025 | 1,103 | 1,057 | 1,057 | 1,103 | 1,054 | 91,143 |
July 02, 2025 | 1,109 | 1,054 | 1,054 | 1,109 | 1,045.95 | 134,685 |
July 01, 2025 | 1,084 | 1,063 | 1,063 | 1,107 | 1,053 | 161,095 |
June 30, 2025 | 1,110 | 1,084 | 1,084 | 1,110 | 1,060 | 182,357 |
June 27, 2025 | 1,092 | 1,098 | 1,098 | 1,117 | 1,075 | 239,838 |
June 26, 2025 | 1,064 | 1,079 | 1,079 | 1,093 | 1,064 | 65,382 |
June 25, 2025 | 1,122 | 1,087 | 1,087 | 1,128 | 1,076 | 108,463 |
June 24, 2025 | 1,109 | 1,116 | 1,116 | 1,116 | 1,069 | 167,877 |
June 23, 2025 | 1,113 | 1,108 | 1,108 | 1,137.43 | 1,094 | 126,776 |
June 20, 2025 | 1,061 | 1,113 | 1,113 | 1,115 | 1,061 | 1.53M |
June 19, 2025 | 1,061 | 1,103 | 1,103 | 1,123 | 1,061 | 151,367 |
June 18, 2025 | 1,061 | 1,102 | 1,102 | 1,106 | 1,061 | 127,643 |
June 17, 2025 | 1,021 | 1,097 | 1,097 | 1,111 | 1,021 | 264,835 |
June 16, 2025 | 1,047 | 1,057 | 1,057 | 1,088 | 1,047 | 153,462 |
June 13, 2025 | 1,062 | 1,045 | 1,045 | 1,062 | 1,025 | 1.18M |