1,656.80
-10.8(-0.65%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,648 | 1,656.8 | 1,656.8 | 1,666.4 | 1,640 | 537 |
September 25, 2025 | 1,678 | 1,667.6 | 1,667.6 | 1,678 | 1,655.4 | 220 |
September 24, 2025 | 1,656.6 | 1,671.8 | 1,671.8 | 1,683.8 | 1,656.6 | 223 |
September 23, 2025 | 1,678.8 | 1,674.5 | 1,674.5 | 1,680.53 | 1,663 | 91 |
September 22, 2025 | 1,694 | 1,675.7 | 1,675.7 | 1,694 | 1,669.08 | 2,379 |
September 19, 2025 | 1,672 | 1,686.3 | 1,686.3 | 1,689.4 | 1,672 | 66 |
September 18, 2025 | 1,678.4 | 1,677.6 | 1,677.6 | 1,681.6 | 1,664.8 | 402 |
September 17, 2025 | 1,674.2 | 1,670.4 | 1,670.4 | 1,674.6 | 1,659.2 | 42 |
September 16, 2025 | 1,679 | 1,665.6 | 1,665.6 | 1,679 | 1,661.4 | 30 |
September 15, 2025 | 1,657.4 | 1,666.5 | 1,666.5 | 1,670.8 | 1,655.4 | 296 |
September 12, 2025 | 1,656 | 1,663.6 | 1,663.6 | 1,672.6 | 1,656 | 504 |
September 11, 2025 | 1,673.6 | 1,664.4 | 1,664.4 | 1,673.6 | 1,655.6 | 96 |
September 10, 2025 | 1,641.6 | 1,656.8 | 1,656.8 | 1,675.4 | 1,641.6 | 49 |
September 09, 2025 | 1,655.8 | 1,650.8 | 1,650.8 | 1,656.74 | 1,644.86 | 443 |
September 08, 2025 | 1,654.6 | 1,647.3 | 1,647.3 | 1,665.4 | 1,629.4 | 1,063 |
September 05, 2025 | 1,633.8 | 1,635 | 1,635 | 1,653.4 | 1,633.8 | 1,660 |
September 04, 2025 | 1,634.6 | 1,631 | 1,631 | 1,635.4 | 1,621.6 | 488 |
September 03, 2025 | 1,622.6 | 1,630.2 | 1,630.2 | 1,642 | 1,622.6 | 1,255 |
September 02, 2025 | 1,630.4 | 1,626.6 | 1,626.6 | 1,635.6 | 1,620.65 | 740 |
September 01, 2025 | 1,635.6 | 1,627.8 | 1,627.8 | 1,639.4 | 1,622.4 | 192 |
August 29, 2025 | 1,629.6 | 1,634.3 | 1,634.3 | 1,650.4 | 1,629.6 | 389 |
August 28, 2025 | 1,643.6 | 1,638.9 | 1,638.9 | 1,649.6 | 1,628 | 155 |
August 27, 2025 | 1,635.4 | 1,626.5 | 1,626.5 | 1,640 | 1,617 | 1,151 |
August 26, 2025 | 1,624.8 | 1,633 | 1,633 | 1,646.2 | 1,624.6 | 1,242 |
August 22, 2025 | 1,616 | 1,631.3 | 1,631.3 | 1,644 | 1,612 | 76 |
August 21, 2025 | 1,611.49 | 1,621 | 1,621 | 1,636.2 | 1,610.4 | 5,986 |
August 20, 2025 | 1,613.4 | 1,615 | 1,615 | 1,619.7 | 1,604.4 | 478 |
August 19, 2025 | 1,607 | 1,618.7 | 1,618.7 | 1,634.2 | 1,607 | 28 |
August 18, 2025 | 1,635.6 | 1,623.1 | 1,623.1 | 1,635.6 | 1,614.2 | 1,708 |
August 15, 2025 | 1,627.6 | 1,617.3 | 1,617.3 | 1,629.4 | 1,608 | 85 |
August 14, 2025 | 1,630.4 | 1,612.3 | 1,612.3 | 1,630.6 | 1,600.8 | 34 |
August 13, 2025 | 1,614.2 | 1,623.3 | 1,623.3 | 1,631.4 | 1,614.2 | 741 |
August 12, 2025 | 1,628.6 | 1,617.4 | 1,617.4 | 1,628.6 | 1,605.6 | 233 |
August 11, 2025 | 1,622.2 | 1,617.2 | 1,617.2 | 1,639.6 | 1,606 | 119 |
August 08, 2025 | 1,639.8 | 1,621.1 | 1,621.1 | 1,639.8 | 1,604.2 | 120 |
August 07, 2025 | 1,633 | 1,621.3 | 1,621.3 | 1,639.6 | 1,614.8 | 22 |
August 06, 2025 | 1,630.2 | 1,621.5 | 1,621.5 | 1,638.6 | 1,572 | 1,507 |
August 05, 2025 | 1,608.64 | 1,618.2 | 1,618.2 | 1,645 | 1,607.8 | 966 |
August 04, 2025 | 1,627.4 | 1,620.1 | 1,620.1 | 1,627.6 | 1,611.04 | 989 |
August 01, 2025 | 1,608.8 | 1,607.8 | 1,607.8 | 1,638.8 | 1,562 | 1,201 |
July 31, 2025 | 1,601 | 1,626.1 | 1,626.1 | 1,643.8 | 1,601 | 114 |
July 30, 2025 | 1,612.4 | 1,623.1 | 1,623.1 | 1,665.8 | 1,607.4 | 20 |
July 29, 2025 | 1,631.6 | 1,619.8 | 1,619.8 | 1,678 | 1,596.2 | 45 |
July 28, 2025 | 1,601.4 | 1,605 | 1,605 | 1,631.2 | 1,598.6 | 148 |
July 25, 2025 | 1,624.4 | 1,615.2 | 1,615.2 | 1,625.4 | 1,607.2 | 278 |
July 24, 2025 | 1,612.6 | 1,629.2 | 1,629.2 | 1,671.6 | 1,610 | 2,645 |
July 23, 2025 | 1,621 | 1,614.3 | 1,614.3 | 1,640.8 | 1,604 | 920 |
July 22, 2025 | 1,626.3 | 1,609.9 | 1,609.9 | 1,652.2 | 1,603.4 | 528 |
July 21, 2025 | 1,610.63 | 1,636.4 | 1,636.4 | 1,638 | 1,609 | 13,797 |
July 18, 2025 | 1,630.4 | 1,619.3 | 1,619.3 | 1,643.8 | 1,609.6 | 5,671 |
July 17, 2025 | 1,632.4 | 1,623.7 | 1,623.7 | 1,632.4 | 1,611 | 38 |
July 16, 2025 | 1,610.8 | 1,606.2 | 1,606.2 | 1,630.6 | 1,601.8 | 7,128 |
July 15, 2025 | 1,621.6 | 1,617 | 1,617 | 1,623.4 | 1,608.6 | 1,014 |
July 14, 2025 | 1,609.6 | 1,607.2 | 1,607.2 | 1,613.6 | 1,597.8 | 6,374 |
July 11, 2025 | 1,607.4 | 1,595.5 | 1,595.5 | 1,607.4 | 1,584 | 94 |
July 10, 2025 | 1,596.4 | 1,591.4 | 1,591.4 | 1,597.8 | 1,574.8 | 150 |
July 09, 2025 | 1,598.2 | 1,588.1 | 1,588.1 | 1,602.6 | 1,563.4 | 67 |
July 08, 2025 | 1,591.4 | 1,583 | 1,583 | 1,592.6 | 1,569.4 | 984 |
July 07, 2025 | 1,588.6 | 1,578.1 | 1,578.1 | 1,591.6 | 1,564.2 | 167 |
July 04, 2025 | 1,598.6 | 1,582 | 1,582 | 1,598.6 | 1,564 | 1,536 |