1,941.80
+15.6(+0.81%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,926.4 | 1,926.2 | 1,926.2 | 1,934.55 | 1,925.8 | 29 |
September 04, 2025 | 1,918.36 | 1,920.4 | 1,920.4 | 1,922.74 | 1,916.07 | 155 |
September 03, 2025 | 1,920.8 | 1,911.5 | 1,911.5 | 1,920.8 | 1,904.49 | 34 |
September 02, 2025 | 1,921 | 1,914.8 | 1,914.8 | 1,923.93 | 1,913.8 | 2,229 |
September 01, 2025 | 1,950.8 | 1,942.4 | 1,942.4 | 1,953.4 | 1,938.89 | 1,230 |
August 29, 2025 | 1,956.33 | 1,942.3 | 1,942.3 | 1,956.33 | 1,942.3 | 262 |
August 28, 2025 | 1,933.6 | 1,945.8 | 1,945.8 | 1,959.62 | 1,933.6 | 275 |
August 27, 2025 | 1,950.6 | 1,943.5 | 1,943.5 | 1,953.6 | 1,940.6 | 654 |
August 26, 2025 | 1,950.4 | 1,955.8 | 1,955.8 | 1,972 | 1,949.11 | 360 |
August 22, 2025 | 1,968.6 | 1,997.6 | 1,997.6 | 1,997.6 | 1,968.6 | 28 |
August 21, 2025 | 1,963.2 | 1,960.4 | 1,960.4 | 1,964 | 1,954.09 | 29 |
August 20, 2025 | 1,930.6 | 1,954.5 | 1,954.5 | 1,954.5 | 1,930.6 | 17 |
August 19, 2025 | 1,937 | 1,952.8 | 1,952.8 | 1,957 | 1,937 | 1,091 |
August 18, 2025 | 1,934.8 | 1,931.8 | 1,931.8 | 1,945.2 | 1,928.07 | 16 |
August 15, 2025 | 1,945 | 1,935 | 1,935 | 1,945 | 1,934.4 | 44 |
August 14, 2025 | 1,945.8 | 1,935.5 | 1,935.5 | 1,946.6 | 1,935.5 | 101 |
August 13, 2025 | 1,949.2 | 1,938.3 | 1,938.3 | 1,949.2 | 1,938.3 | 2 |
August 12, 2025 | 1,935.2 | 1,942 | 1,942 | 1,942.4 | 1,935.2 | 14 |
August 11, 2025 | 1,960.6 | 1,935.8 | 1,935.8 | 1,960.6 | 1,935.8 | 124 |
August 08, 2025 | 1,943 | 1,947.1 | 1,947.1 | 1,949.6 | 1,941.08 | 12 |
August 07, 2025 | 1,959.4 | 1,946.7 | 1,946.7 | 1,960.8 | 1,942.68 | 84 |
August 06, 2025 | 1,961.2 | 1,942.8 | 1,942.8 | 1,961.2 | 1,940.68 | 14 |
August 05, 2025 | 1,950.2 | 1,943.1 | 1,943.1 | 1,957.4 | 1,931 | 270 |
August 04, 2025 | 1,939.6 | 1,936.9 | 1,936.9 | 1,939.8 | 1,930.64 | 392 |
August 01, 2025 | 1,941.4 | 1,925.7 | 1,925.7 | 1,941.4 | 1,925 | 114 |
July 31, 2025 | 1,947.6 | 1,942.8 | 1,942.8 | 1,951.16 | 1,942 | 24 |
July 30, 2025 | 1,964.2 | 1,938.8 | 1,938.8 | 1,964.2 | 1,936.2 | 31 |
July 29, 2025 | 1,954.4 | 1,944.3 | 1,944.3 | 1,957.2 | 1,944.3 | 353 |
July 28, 2025 | 1,993.6 | 1,945.2 | 1,945.2 | 2,001 | 1,941.2 | 415 |
July 25, 2025 | 1,956.2 | 1,959 | 1,959 | 1,959 | 1,954.6 | 188 |
July 24, 2025 | 1,959.4 | 1,959.1 | 1,959.1 | 1,963 | 1,951.08 | 834 |
July 23, 2025 | 1,949.31 | 1,944.6 | 1,944.6 | 1,949.31 | 1,944.6 | 2 |
July 22, 2025 | 1,946 | 1,938.6 | 1,938.6 | 1,946 | 1,930.6 | 37 |
July 21, 2025 | 1,954.8 | 1,944.4 | 1,944.4 | 1,956.2 | 1,941.8 | 349 |
July 18, 2025 | 1,936.85 | 1,947.4 | 1,947.4 | 1,951.6 | 1,932.6 | 409 |
July 17, 2025 | 1,944.8 | 1,939.9 | 1,939.9 | 1,944.8 | 1,934.6 | 1,007 |
July 16, 2025 | 1,925.6 | 1,937.5 | 1,937.5 | 1,950.6 | 1,925.6 | 56 |
July 15, 2025 | 1,952.8 | 1,945.1 | 1,945.1 | 1,986.2 | 1,945.1 | 2,615 |
July 14, 2025 | 1,965.2 | 1,952.2 | 1,952.2 | 1,965.2 | 1,945.95 | 854 |
July 11, 2025 | 1,956.4 | 1,953.3 | 1,953.3 | 1,957.4 | 1,953.3 | 6 |
July 10, 2025 | 1,967.4 | 1,954.4 | 1,954.4 | 1,967.4 | 1,948.69 | 3,778 |
July 09, 2025 | 1,960.2 | 1,942 | 1,942 | 1,960.2 | 1,939 | 3,016 |
July 08, 2025 | 1,931.8 | 1,938 | 1,938 | 1,941 | 1,931.8 | 192 |
July 07, 2025 | 1,918 | 1,924 | 1,924 | 1,929.36 | 1,906.2 | 29 |
July 04, 2025 | 1,941 | 1,923.3 | 1,923.3 | 1,941 | 1,914.13 | 1,092 |
July 03, 2025 | 1,910.4 | 1,954.2 | 1,954.2 | 1,954.2 | 1,910.4 | 396 |
July 02, 2025 | 1,902.2 | 1,912.2 | 1,912.2 | 1,912.2 | 1,902.2 | 12 |
July 01, 2025 | 1,931 | 1,903.7 | 1,903.7 | 1,931 | 1,903 | 293 |
June 30, 2025 | 1,913.4 | 1,905.3 | 1,905.3 | 1,913.4 | 1,905.3 | 57 |
June 27, 2025 | 1,897.6 | 1,903.4 | 1,903.4 | 1,903.4 | 1,889.8 | 1,629 |
June 26, 2025 | 1,867.4 | 1,878.6 | 1,878.6 | 1,878.6 | 1,867.4 | 3,156 |
June 25, 2025 | 1,892.6 | 1,865.6 | 1,865.6 | 1,892.6 | 1,863.8 | 1,965 |
June 24, 2025 | 1,903.4 | 1,871.3 | 1,871.3 | 1,903.4 | 1,871.3 | 8 |
June 23, 2025 | 1,883 | 1,864.6 | 1,864.6 | 1,883 | 1,859.63 | 456 |
June 20, 2025 | 1,876.94 | 1,868.2 | 1,868.2 | 1,883.4 | 1,868.2 | 2,260 |
June 19, 2025 | 1,878.2 | 1,865.1 | 1,865.1 | 1,878.2 | 1,865.1 | 19 |
June 18, 2025 | 1,865.2 | 1,887.3 | 1,887.3 | 1,887.6 | 1,865.2 | 47 |
June 17, 2025 | 1,884.2 | 1,888 | 1,888 | 1,890.15 | 1,884.2 | 182 |
June 16, 2025 | 1,892.4 | 1,887.6 | 1,887.6 | 1,896 | 1,887.6 | 857 |
June 13, 2025 | 1,889.4 | 1,877.3 | 1,877.3 | 1,889.4 | 1,877.3 | 4 |