1,047.30
+5.4(+0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 1,047 | 1,047.3 | 1,047.3 | 1,047.3 | 1,043.8 | 0 |
| September 24, 2025 | 1,041.9 | 1,041.9 | 1,041.9 | 1,041.9 | 1,041.9 | 0 |
| September 23, 2025 | 1,036.2 | 1,036.2 | 1,036.2 | 1,036.2 | 1,036.2 | 0 |
| September 22, 2025 | 1,036.6 | 1,036.6 | 1,036.6 | 1,036.6 | 1,036.6 | 0 |
| September 19, 2025 | 1,038.6 | 1,038.6 | 1,038.6 | 1,038.6 | 1,038.6 | 0 |
| September 18, 2025 | 1,033 | 1,035.4 | 1,035.4 | 1,035.4 | 1,033 | 4 |
| September 17, 2025 | 1,028.9 | 1,028.9 | 1,028.9 | 1,028.9 | 1,028.9 | 0 |
| September 16, 2025 | 1,027.8 | 1,027.8 | 1,027.8 | 1,027.8 | 1,027.8 | 0 |
| September 15, 2025 | 1,028.8 | 1,032.3 | 1,032.3 | 1,032.3 | 1,028.8 | 0 |
| September 12, 2025 | 1,032.8 | 1,032.8 | 1,032.8 | 1,032.8 | 1,032.8 | 0 |
| September 11, 2025 | 1,033.24 | 1,033.5 | 1,033.5 | 1,033.5 | 1,033.24 | 769 |
| September 10, 2025 | 1,030.8 | 1,030.8 | 1,030.8 | 1,030.8 | 1,030.8 | 0 |
| September 09, 2025 | 1,030.3 | 1,030.3 | 1,030.3 | 1,030.3 | 1,030.3 | 0 |
| September 08, 2025 | 1,030.1 | 1,030.1 | 1,030.1 | 1,030.1 | 1,030.1 | 0 |
| September 05, 2025 | 1,030.1 | 1,030.1 | 1,030.1 | 1,030.1 | 1,030.1 | 0 |
| September 04, 2025 | 1,031.8 | 1,030.4 | 1,030.4 | 1,031.8 | 1,030.4 | 0 |
| September 03, 2025 | 1,026 | 1,027.5 | 1,027.5 | 1,027.5 | 1,026 | 2 |
| September 02, 2025 | 1,027.4 | 1,027.7 | 1,027.7 | 1,027.7 | 1,027.4 | 2 |
| September 01, 2025 | 1,018.2 | 1,018.7 | 1,018.7 | 1,018.7 | 1,018.2 | 0 |
| August 29, 2025 | 1,022.5 | 1,022.5 | 1,022.5 | 1,022.5 | 1,022.5 | 0 |
| August 28, 2025 | 1,023 | 1,022.7 | 1,022.7 | 1,023.2 | 1,020.2 | 2 |
| August 27, 2025 | 1,023.4 | 1,021.9 | 1,021.9 | 1,023.4 | 1,021.9 | 2 |
| August 26, 2025 | 1,020.6 | 1,021.9 | 1,021.9 | 1,021.9 | 1,020.6 | 2 |
| August 22, 2025 | 1,024.4 | 1,022.8 | 1,022.8 | 1,024.4 | 1,022.8 | 0 |
| August 21, 2025 | 1,022.68 | 1,024.3 | 1,024.3 | 1,027.4 | 1,019 | 136 |
| August 20, 2025 | 1,024.1 | 1,024.1 | 1,024.1 | 1,024.1 | 1,024.1 | 0 |
| August 19, 2025 | 1,019.1 | 1,021.5 | 1,021.5 | 1,021.5 | 1,018.95 | 7,596 |
| August 18, 2025 | 1,017 | 1,018.1 | 1,018.1 | 1,019 | 1,017 | 1,662 |
| August 15, 2025 | 1,015.2 | 1,015.5 | 1,015.5 | 1,015.5 | 1,015 | 15,501 |
| August 14, 2025 | 1,016.84 | 1,017.5 | 1,017.5 | 1,020 | 1,014.2 | 2,032 |
| August 13, 2025 | 1,013.8 | 1,016.7 | 1,016.7 | 1,016.7 | 1,013.8 | 118 |
| August 12, 2025 | 1,017.8 | 1,017.8 | 1,017.8 | 1,017.8 | 1,017.8 | 0 |
| August 11, 2025 | 1,022.6 | 1,025.5 | 1,025.5 | 1,025.5 | 1,022.6 | 0 |
| August 08, 2025 | 1,023.6 | 1,020 | 1,020 | 1,023.6 | 1,020 | 0 |
| August 07, 2025 | 1,024.4 | 1,024.1 | 1,024.1 | 1,024.4 | 1,024.1 | 0 |
| August 06, 2025 | 1,028.7 | 1,028.7 | 1,028.7 | 1,028.7 | 1,028.7 | 0 |
| August 05, 2025 | 1,031.6 | 1,031.5 | 1,031.5 | 1,031.6 | 1,031.5 | 0 |
| August 04, 2025 | 1,029 | 1,033.1 | 1,033.1 | 1,033.1 | 1,029 | 0 |
| August 01, 2025 | 1,032.8 | 1,032.8 | 1,032.8 | 1,032.8 | 1,032.8 | 0 |
| July 31, 2025 | 1,033 | 1,031.3 | 1,031.3 | 1,034.2 | 1,029.2 | 4 |
| July 30, 2025 | 1,025.5 | 1,025.5 | 1,025.5 | 1,025.5 | 1,025.5 | 0 |
| July 29, 2025 | 1,017.6 | 1,022.4 | 1,022.4 | 1,022.4 | 1,017.6 | 0 |
| July 28, 2025 | 1,012.11 | 1,013.5 | 1,013.5 | 1,013.5 | 1,012.11 | 1,826 |
| July 25, 2025 | 1,011.1 | 1,011.1 | 1,011.1 | 1,011.1 | 1,011.1 | 0 |
| July 24, 2025 | 1,006.8 | 1,004.1 | 1,004.1 | 1,006.8 | 998.5 | 1 |
| July 23, 2025 | 1,002.44 | 1,001.9 | 1,001.9 | 1,002.44 | 1,001.9 | 2,809 |
| July 22, 2025 | 1,006.4 | 1,007.6 | 1,007.6 | 1,007.6 | 1,006.4 | 0 |
| July 21, 2025 | 1,007.32 | 1,007.3 | 1,007.3 | 1,010.8 | 1,007.3 | 2,687 |
| July 18, 2025 | 1,007.1 | 1,007.1 | 1,007.1 | 1,007.1 | 1,007.1 | 0 |
| July 17, 2025 | 1,009.3 | 1,009.3 | 1,009.3 | 1,009.3 | 1,009.3 | 0 |
| July 16, 2025 | 1,007.8 | 1,003.3 | 1,003.3 | 1,007.8 | 1,003.3 | 2 |
| July 15, 2025 | 1,006.9 | 1,006.9 | 1,006.9 | 1,006.9 | 1,006.9 | 0 |
| July 14, 2025 | 1,004.2 | 1,005.1 | 1,005.1 | 1,005.1 | 1,004.2 | 2 |
| July 11, 2025 | 1,001.5 | 1,001.5 | 1,001.5 | 1,001.5 | 1,001.5 | 0 |
| July 10, 2025 | 999.7 | 999.7 | 999.7 | 999.7 | 999.7 | 0 |
| July 09, 2025 | 997.25 | 997.25 | 997.25 | 997.25 | 997.25 | 0 |
| July 08, 2025 | 997.86 | 995.8 | 995.8 | 997.86 | 995.8 | 250 |
| July 07, 2025 | 992.7 | 992.7 | 992.7 | 992.7 | 992.7 | 0 |
| July 04, 2025 | 994.56 | 994.85 | 994.85 | 994.85 | 994.56 | 2,046 |
| July 03, 2025 | 996.06 | 994.4 | 994.4 | 996.06 | 994.05 | 8 |