1,407.60
-3.2(-0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,412.8 | 1,407.6 | 1,407.6 | 1,412.8 | 1,407.6 | 303 |
| September 25, 2025 | 1,408.4 | 1,410.8 | 1,410.8 | 1,412.87 | 1,408.4 | 87 |
| September 24, 2025 | 1,419.6 | 1,413.6 | 1,413.6 | 1,425.6 | 1,413.6 | 97 |
| September 23, 2025 | 1,417.2 | 1,418.9 | 1,418.9 | 1,418.9 | 1,417.2 | 6 |
| September 22, 2025 | 1,412 | 1,415.4 | 1,415.4 | 1,417.6 | 1,412 | 259 |
| September 19, 2025 | 1,425.59 | 1,416.2 | 1,416.2 | 1,428.4 | 1,416.2 | 568 |
| September 18, 2025 | 1,410.2 | 1,428.7 | 1,428.7 | 1,428.7 | 1,410.2 | 0 |
| September 17, 2025 | 1,409.2 | 1,413.1 | 1,413.1 | 1,417.2 | 1,409.2 | 70 |
| September 16, 2025 | 1,403.81 | 1,399.9 | 1,399.9 | 1,407.4 | 1,396.97 | 624 |
| September 15, 2025 | 1,404.2 | 1,404.2 | 1,404.2 | 1,408.51 | 1,401.8 | 1,137 |
| September 12, 2025 | 1,407.37 | 1,400.3 | 1,400.3 | 1,407.37 | 1,400.3 | 35 |
| September 11, 2025 | 1,412.95 | 1,414 | 1,414 | 1,414 | 1,411.6 | 1,923 |
| September 10, 2025 | 1,407.34 | 1,409.2 | 1,409.2 | 1,414.4 | 1,405.33 | 1,671 |
| September 09, 2025 | 1,398.2 | 1,393.6 | 1,393.6 | 1,398.2 | 1,393.2 | 714 |
| September 08, 2025 | 1,395.4 | 1,395.4 | 1,395.4 | 1,395.4 | 1,386.33 | 118 |
| September 05, 2025 | 1,385.6 | 1,376.3 | 1,376.3 | 1,385.6 | 1,376.3 | 15 |
| September 04, 2025 | 1,370 | 1,371.8 | 1,365.73 | 1,371.8 | 1,365.59 | 2,654 |
| September 03, 2025 | 1,365.6 | 1,358.1 | 1,358.1 | 1,365.6 | 1,357.31 | 37 |
| September 02, 2025 | 1,363.89 | 1,363.3 | 1,363.3 | 1,366.74 | 1,363.3 | 22 |
| September 01, 2025 | 1,375.16 | 1,374.1 | 1,374.1 | 1,375.98 | 1,373.6 | 22 |
| August 29, 2025 | 1,373.4 | 1,371 | 1,371 | 1,375.45 | 1,371 | 1,488 |
| August 28, 2025 | 1,377.4 | 1,375.6 | 1,375.6 | 1,377.94 | 1,375.6 | 300 |
| August 27, 2025 | 1,381.4 | 1,375.5 | 1,375.5 | 1,381.8 | 1,375.5 | 1,735 |
| August 26, 2025 | 1,380.2 | 1,381.6 | 1,381.6 | 1,388.4 | 1,380 | 401 |
| August 22, 2025 | 1,390.33 | 1,395.6 | 1,395.6 | 1,395.6 | 1,390.33 | 2 |
| August 21, 2025 | 1,372.6 | 1,377.1 | 1,377.1 | 1,377.1 | 1,372.6 | 1 |
| August 20, 2025 | 1,386.8 | 1,382 | 1,382 | 1,386.8 | 1,376.22 | 104 |
| August 19, 2025 | 1,384.02 | 1,388.3 | 1,388.3 | 1,390.97 | 1,384.02 | 787 |
| August 18, 2025 | 1,387.4 | 1,380.4 | 1,380.4 | 1,387.4 | 1,378.4 | 364 |
| August 15, 2025 | 1,381.55 | 1,379.9 | 1,379.9 | 1,382.6 | 1,379.9 | 717 |
| August 14, 2025 | 1,396.2 | 1,379.5 | 1,379.5 | 1,396.2 | 1,379.05 | 116 |
| August 13, 2025 | 1,382.42 | 1,382.9 | 1,382.9 | 1,382.9 | 1,378.8 | 6 |
| August 12, 2025 | 1,364.6 | 1,378.2 | 1,378.2 | 1,378.2 | 1,360.8 | 58 |
| August 11, 2025 | 1,382.2 | 1,370.1 | 1,370.1 | 1,382.2 | 1,370.1 | 432 |
| August 08, 2025 | 1,379.37 | 1,375.9 | 1,375.9 | 1,379.37 | 1,375.9 | 537 |
| August 07, 2025 | 1,383.8 | 1,379 | 1,379 | 1,389.4 | 1,379 | 78 |
| August 06, 2025 | 1,375 | 1,370.3 | 1,370.3 | 1,375.12 | 1,370.3 | 37 |
| August 05, 2025 | 1,374.8 | 1,363.6 | 1,363.6 | 1,375.4 | 1,363.6 | 325 |
| August 04, 2025 | 1,348.2 | 1,363.6 | 1,363.6 | 1,363.6 | 1,348.2 | 461 |
| August 01, 2025 | 1,383.8 | 1,351.5 | 1,351.5 | 1,383.8 | 1,351.5 | 76 |
| July 31, 2025 | 1,385.4 | 1,379.5 | 1,379.5 | 1,385.8 | 1,379.5 | 877 |
| July 30, 2025 | 1,385.8 | 1,385.2 | 1,385.2 | 1,411.2 | 1,385.2 | 1,166 |
| July 29, 2025 | 1,404.8 | 1,388.6 | 1,388.6 | 1,404.8 | 1,388.6 | 1,518 |
| July 28, 2025 | 1,400.54 | 1,397.2 | 1,397.2 | 1,408.05 | 1,397.2 | 3,795 |
| July 25, 2025 | 1,401.9 | 1,402.1 | 1,402.1 | 1,402.1 | 1,401.9 | 100 |
| July 24, 2025 | 1,399 | 1,391.6 | 1,391.6 | 1,399 | 1,391.6 | 1 |
| July 23, 2025 | 1,384 | 1,388.9 | 1,388.9 | 1,442.8 | 1,384 | 233 |
| July 22, 2025 | 1,365.71 | 1,374.3 | 1,374.3 | 1,374.3 | 1,365.71 | 88 |
| July 21, 2025 | 1,381.8 | 1,375.1 | 1,375.1 | 1,381.8 | 1,375.1 | 86 |
| July 18, 2025 | 1,373.8 | 1,373.7 | 1,373.7 | 1,375.68 | 1,372.6 | 703 |
| July 17, 2025 | 1,351 | 1,372.6 | 1,372.6 | 1,372.6 | 1,351 | 458 |
| July 16, 2025 | 1,350.18 | 1,349.6 | 1,349.6 | 1,358.4 | 1,349.6 | 170 |
| July 15, 2025 | 1,355.4 | 1,356 | 1,356 | 1,359.4 | 1,353.2 | 540 |
| July 14, 2025 | 1,340.18 | 1,351.4 | 1,351.4 | 1,351.4 | 1,339.6 | 1,343 |
| July 11, 2025 | 1,352.2 | 1,350.7 | 1,350.7 | 1,354.6 | 1,349 | 1,761 |
| July 10, 2025 | 1,348 | 1,353.7 | 1,353.7 | 1,353.7 | 1,347.6 | 13,708 |
| July 09, 2025 | 1,344.4 | 1,340.2 | 1,340.2 | 1,344.4 | 1,340.2 | 5 |
| July 08, 2025 | 1,342.2 | 1,339.9 | 1,339.9 | 1,345.4 | 1,339.4 | 158 |
| July 07, 2025 | 1,341 | 1,335.3 | 1,335.3 | 1,341 | 1,335.3 | 101 |
| July 04, 2025 | 1,325.6 | 1,331.6 | 1,331.6 | 1,332.67 | 1,325.6 | 147 |