1,046.00
-25(-2.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,090 | 1,071 | 1,071 | 1,096 | 1,070 | 117,724 |
| September 25, 2025 | 1,047 | 1,086 | 1,086 | 1,092 | 1,047 | 156,666 |
| September 24, 2025 | 1,068 | 1,082 | 1,082 | 1,085 | 1,039 | 144,334 |
| September 23, 2025 | 1,068 | 1,050 | 1,050 | 1,068 | 1,025 | 149,813 |
| September 22, 2025 | 1,050.64 | 1,031 | 1,031 | 1,060 | 1,024 | 172,157 |
| September 19, 2025 | 1,040 | 1,046 | 1,046 | 1,065 | 1,039 | 304,657 |
| September 18, 2025 | 1,048 | 1,043 | 1,043 | 1,060 | 1,030 | 220,609 |
| September 17, 2025 | 1,100 | 1,053 | 1,053 | 1,105.17 | 1,035 | 622,731 |
| September 16, 2025 | 1,127 | 1,122 | 1,122 | 1,143 | 1,114.31 | 61,445 |
| September 15, 2025 | 1,177 | 1,131 | 1,131 | 1,177 | 1,110 | 145,396 |
| September 12, 2025 | 1,168 | 1,165 | 1,165 | 1,177 | 1,154.38 | 118,255 |
| September 11, 2025 | 1,177 | 1,169 | 1,169 | 1,217.55 | 1,154 | 239,213 |
| September 10, 2025 | 1,179 | 1,170 | 1,170 | 1,179 | 1,145.94 | 171,258 |
| September 09, 2025 | 1,105.49 | 1,166 | 1,166 | 1,174 | 1,099.66 | 270,533 |
| September 08, 2025 | 1,151 | 1,105 | 1,105 | 1,151 | 1,099 | 111,069 |
| 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 |