1,635.25
-5.75(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,638 | 1,635.25 | 1,635.25 | 1,638 | 1,635.25 | 2 |
| September 25, 2025 | 1,638.47 | 1,641 | 1,641 | 1,641 | 1,637.5 | 97 |
| September 24, 2025 | 1,635.87 | 1,633.5 | 1,633.5 | 1,639 | 1,632.83 | 651 |
| September 23, 2025 | 1,629 | 1,624.5 | 1,624.5 | 1,629 | 1,586.83 | 252 |
| September 22, 2025 | 1,628.5 | 1,625.25 | 1,625.25 | 1,628.5 | 1,625.25 | 11 |
| September 19, 2025 | 1,625.29 | 1,627 | 1,627 | 1,629.77 | 1,623.78 | 4,542 |
| September 18, 2025 | 1,612.5 | 1,618.25 | 1,618.25 | 1,618.25 | 1,612.5 | 35 |
| September 17, 2025 | 1,609 | 1,603.75 | 1,603.75 | 1,609 | 1,602.8 | 205 |
| September 16, 2025 | 1,608.5 | 1,606.25 | 1,606.25 | 1,608.5 | 1,606.25 | 6 |
| September 15, 2025 | 1,614.5 | 1,610.75 | 1,610.75 | 1,614.5 | 1,610.75 | 2 |
| September 12, 2025 | 1,611.81 | 1,610.75 | 1,610.75 | 1,615.6 | 1,608.04 | 573 |
| September 11, 2025 | 1,613.4 | 1,613.5 | 1,613.5 | 1,613.5 | 1,611.8 | 102 |
| September 10, 2025 | 1,641.5 | 1,636.75 | 1,610.59 | 1,641.5 | 1,633.8 | 1,271 |
| September 09, 2025 | 1,643.5 | 1,640.75 | 1,614.52 | 1,643.5 | 1,636.78 | 2 |
| September 08, 2025 | 1,637.7 | 1,638.75 | 1,638.75 | 1,638.75 | 1,637.7 | 16 |
| September 05, 2025 | 1,643.5 | 1,640.75 | 1,640.75 | 1,644.5 | 1,639 | 7,787 |
| September 04, 2025 | 1,636.95 | 1,638.75 | 1,638.75 | 1,642.5 | 1,636.95 | 416 |
| September 03, 2025 | 1,640 | 1,634.25 | 1,634.25 | 1,641 | 1,633 | 6,362 |
| September 02, 2025 | 1,637.5 | 1,639 | 1,639 | 1,642.91 | 1,633.5 | 8,115 |
| September 01, 2025 | 1,628 | 1,623.75 | 1,623.75 | 1,628 | 1,623.75 | 4 |
| August 29, 2025 | 1,637 | 1,627.75 | 1,627.75 | 1,637 | 1,627.75 | 16 |
| August 28, 2025 | 1,631.4 | 1,628.25 | 1,628.25 | 1,631.4 | 1,628.25 | 479 |
| August 27, 2025 | 1,633.35 | 1,628.75 | 1,628.75 | 1,635 | 1,628.75 | 223 |
| August 26, 2025 | 1,624.68 | 1,622.25 | 1,622.25 | 1,629 | 1,622.25 | 4,216 |
| August 22, 2025 | 1,627 | 1,616.75 | 1,616.75 | 1,627 | 1,616.75 | 614 |
| August 21, 2025 | 1,619 | 1,620.25 | 1,620.25 | 1,620.25 | 1,619 | 25 |
| August 20, 2025 | 1,615.5 | 1,617.75 | 1,617.75 | 1,617.75 | 1,615.5 | 22 |
| August 19, 2025 | 1,607.43 | 1,612.25 | 1,612.25 | 1,613 | 1,607.43 | 204 |
| August 18, 2025 | 1,610 | 1,608.75 | 1,608.75 | 1,610 | 1,608.75 | 174 |
| August 15, 2025 | 1,602.5 | 1,602.5 | 1,602.5 | 1,602.5 | 1,602.5 | 0 |
| August 14, 2025 | 1,609 | 1,604.25 | 1,604.25 | 1,609 | 1,604.25 | 1 |
| August 13, 2025 | 1,603.75 | 1,603.75 | 1,603.75 | 1,603.75 | 1,603.75 | 0 |
| August 12, 2025 | 1,607.5 | 1,607.5 | 1,607.5 | 1,607.5 | 1,607.5 | 0 |
| August 11, 2025 | 1,614.96 | 1,617.75 | 1,617.75 | 1,617.75 | 1,614.96 | 15 |
| August 08, 2025 | 1,617 | 1,611.75 | 1,611.75 | 1,617.5 | 1,611.75 | 162 |
| August 07, 2025 | 1,621.5 | 1,617.25 | 1,617.25 | 1,621.5 | 1,617.25 | 383 |
| August 06, 2025 | 1,625 | 1,622 | 1,622 | 1,626.5 | 1,620 | 12 |
| August 05, 2025 | 1,672 | 1,622.75 | 1,622.75 | 1,672 | 1,622.75 | 2 |
| August 04, 2025 | 1,629.5 | 1,629.75 | 1,629.75 | 1,629.75 | 1,624 | 395 |
| August 01, 2025 | 1,630.5 | 1,628.75 | 1,628.75 | 1,630.5 | 1,628.75 | 19 |
| July 31, 2025 | 1,638 | 1,635.75 | 1,635.75 | 1,644 | 1,635.75 | 93 |
| July 30, 2025 | 1,626 | 1,626 | 1,626 | 1,626 | 1,626 | 0 |
| July 29, 2025 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 0 |
| July 28, 2025 | 1,612.5 | 1,615 | 1,615 | 1,615 | 1,612.5 | 300 |
| July 25, 2025 | 1,601.42 | 1,609.25 | 1,609.25 | 1,611.5 | 1,601.42 | 874 |
| July 24, 2025 | 1,600.5 | 1,599.75 | 1,599.75 | 1,600.5 | 1,593.5 | 306 |
| July 23, 2025 | 1,600 | 1,594.75 | 1,594.75 | 1,600 | 1,594.75 | 1 |
| July 22, 2025 | 1,605.5 | 1,603 | 1,603 | 1,605.5 | 1,601 | 3,112 |
| July 21, 2025 | 1,600.25 | 1,600.25 | 1,600.25 | 1,600.25 | 1,600.25 | 0 |
| July 18, 2025 | 1,602.78 | 1,602.75 | 1,602.75 | 1,603.5 | 1,602.75 | 95 |
| July 17, 2025 | 1,610 | 1,608 | 1,608 | 1,610 | 1,604.5 | 7 |
| July 16, 2025 | 1,598.5 | 1,598.5 | 1,598.5 | 1,598.5 | 1,598.5 | 0 |
| July 15, 2025 | 1,602 | 1,607 | 1,607 | 1,611.5 | 1,602 | 9 |
| July 14, 2025 | 1,600.59 | 1,602.5 | 1,602.5 | 1,602.5 | 1,597.72 | 117 |
| July 11, 2025 | 1,594.75 | 1,594.75 | 1,594.75 | 1,594.75 | 1,594.75 | 0 |
| July 10, 2025 | 1,590 | 1,592 | 1,592 | 1,597.5 | 1,590 | 345 |
| July 09, 2025 | 1,592.5 | 1,589.25 | 1,589.25 | 1,592.5 | 1,589.25 | 6 |
| July 08, 2025 | 1,588.5 | 1,590.25 | 1,590.25 | 1,590.25 | 1,588.5 | 3 |
| July 07, 2025 | 1,585.5 | 1,585.5 | 1,585.5 | 1,585.5 | 1,585.5 | 0 |
| July 04, 2025 | 1,588 | 1,586.25 | 1,586.25 | 1,589 | 1,582 | 612 |