1,079.50
-8.25(-0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,091.5 | 1,079.5 | 1,082.5 | 1,091.5 | 1,079.5 | 6,396 |
| September 04, 2025 | 1,082.81 | 1,087.75 | 1,087.75 | 1,087.75 | 1,082.81 | 3,537 |
| September 03, 2025 | 1,083 | 1,077.75 | 1,077.75 | 1,084.5 | 1,077.75 | 67,707 |
| September 02, 2025 | 1,073 | 1,072.25 | 1,072.25 | 1,075.5 | 1,072.25 | 5,587 |
| September 01, 2025 | 1,078 | 1,074.25 | 1,074.25 | 1,078 | 1,074.25 | 23 |
| August 29, 2025 | 1,076.5 | 1,074.75 | 1,074.75 | 1,076.5 | 1,074.75 | 4 |
| August 28, 2025 | 1,082 | 1,077.25 | 1,077.25 | 1,082 | 1,077.25 | 18,142 |
| August 27, 2025 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | 0 |
| August 26, 2025 | 1,073 | 1,071.75 | 1,071.75 | 1,073 | 1,071.75 | 4 |
| August 22, 2025 | 1,070 | 1,074 | 1,074 | 1,074 | 1,070 | 298 |
| August 21, 2025 | 1,069.5 | 1,066.75 | 1,066.75 | 1,069.5 | 1,061.5 | 785 |
| August 20, 2025 | 1,060 | 1,063.5 | 1,063.5 | 1,063.5 | 1,060 | 2,988 |
| August 19, 2025 | 1,073.5 | 1,069.75 | 1,069.75 | 1,073.5 | 1,069.75 | 8 |
| August 18, 2025 | 1,068.5 | 1,069.75 | 1,069.75 | 1,069.75 | 1,068.5 | 94 |
| August 15, 2025 | 1,069 | 1,067.5 | 1,067.5 | 1,069 | 1,067.5 | 0 |
| August 14, 2025 | 1,071 | 1,069 | 1,069 | 1,071 | 1,069 | 8 |
| August 13, 2025 | 1,073 | 1,067 | 1,067 | 1,073 | 1,067 | 2 |
| August 12, 2025 | 1,066.5 | 1,066.5 | 1,066.5 | 1,066.5 | 1,066.5 | 0 |
| August 11, 2025 | 1,067 | 1,068.75 | 1,068.75 | 1,071 | 1,065.5 | 1,099 |
| August 08, 2025 | 1,064.5 | 1,064.5 | 1,064.5 | 1,064.5 | 1,064.5 | 0 |
| August 07, 2025 | 1,069.5 | 1,061 | 1,061 | 1,071 | 1,061 | 1,885 |
| August 06, 2025 | 1,071.5 | 1,069 | 1,069 | 1,072 | 1,066.5 | 1,182 |
| August 05, 2025 | 1,074 | 1,063.5 | 1,063.5 | 1,074 | 1,063.5 | 1,041 |
| August 04, 2025 | 1,061 | 1,069 | 1,069 | 1,069 | 1,058.5 | 809 |
| August 01, 2025 | 1,072.5 | 1,057 | 1,057 | 1,072.5 | 1,054 | 135 |
| July 31, 2025 | 1,081 | 1,082.75 | 1,082.75 | 1,092.5 | 1,081 | 259 |
| July 30, 2025 | 1,074 | 1,076.5 | 1,076.5 | 1,076.5 | 1,070 | 553 |
| July 29, 2025 | 1,076 | 1,071.25 | 1,071.25 | 1,076 | 1,071.25 | 389 |
| July 28, 2025 | 1,073.5 | 1,067.25 | 1,067.25 | 1,074 | 1,067.25 | 456 |
| July 25, 2025 | 1,061.5 | 1,064 | 1,064 | 1,064.5 | 1,061 | 273 |
| July 24, 2025 | 1,052.5 | 1,055.5 | 1,055.5 | 1,055.5 | 1,052 | 396 |
| July 23, 2025 | 1,044 | 1,044 | 1,044 | 1,046 | 1,042.5 | 222 |
| July 22, 2025 | 1,047.5 | 1,044 | 1,044 | 1,047.5 | 1,044 | 228 |
| July 21, 2025 | 1,049.5 | 1,050 | 1,050 | 1,051.5 | 1,049.5 | 3,974 |
| July 18, 2025 | 1,055.5 | 1,049.25 | 1,049.25 | 1,055.5 | 1,048.5 | 131 |
| July 17, 2025 | 1,049 | 1,049.75 | 1,049.75 | 1,049.75 | 1,043 | 200 |
| July 16, 2025 | 1,043.5 | 1,033.25 | 1,033.25 | 1,043.5 | 1,033.25 | 100 |
| July 15, 2025 | 1,048.5 | 1,046.5 | 1,046.5 | 1,048.5 | 1,046.5 | 4 |
| July 14, 2025 | 1,035.5 | 1,041.25 | 1,041.25 | 1,041.25 | 1,030.5 | 33 |
| July 11, 2025 | 1,034 | 1,035.5 | 1,035.5 | 1,035.5 | 1,032.5 | 69 |
| July 10, 2025 | 1,030.48 | 1,034.5 | 1,034.5 | 1,034.5 | 1,030.48 | 204 |
| July 09, 2025 | 1,033.5 | 1,030.5 | 1,030.5 | 1,033.5 | 1,030.5 | 10 |
| July 08, 2025 | 1,020 | 1,027 | 1,027 | 1,032 | 1,020 | 274 |
| July 07, 2025 | 1,029 | 1,026.5 | 1,026.5 | 1,029 | 1,026.5 | 47 |
| July 04, 2025 | 1,025 | 1,024.25 | 1,024.25 | 1,025.5 | 1,022.29 | 1,066 |
| July 03, 2025 | 1,025.5 | 1,030 | 1,030 | 1,030 | 1,025.5 | 2,378 |
| July 02, 2025 | 1,022 | 1,020.25 | 1,020.25 | 1,022 | 1,020.25 | 136 |
| July 01, 2025 | 1,011.5 | 1,012.5 | 1,012.5 | 1,013.5 | 1,011.5 | 773 |
| June 30, 2025 | 1,011.02 | 1,011.25 | 1,011.25 | 1,013 | 1,011.02 | 191 |
| June 27, 2025 | 1,004 | 1,008 | 1,008 | 1,010.5 | 1,004 | 140 |
| June 26, 2025 | 997.5 | 999.5 | 999.5 | 999.5 | 997.5 | 137 |
| June 25, 2025 | 998.25 | 1,001.63 | 1,001.63 | 1,004.5 | 998.25 | 23,155 |
| June 24, 2025 | 999.75 | 997 | 997 | 1,000 | 996.5 | 8,821 |
| June 23, 2025 | 991.75 | 989.75 | 989.75 | 991.75 | 989.75 | 278 |
| June 20, 2025 | 988.5 | 990.63 | 990.63 | 992.75 | 983.75 | 15 |
| June 19, 2025 | 985.25 | 985.25 | 985.25 | 985.25 | 985.25 | 0 |
| June 18, 2025 | 992.48 | 993.38 | 993.38 | 993.75 | 992.48 | 425 |
| June 17, 2025 | 992.88 | 992.88 | 992.88 | 992.88 | 992.88 | 0 |
| June 16, 2025 | 985.5 | 989.88 | 989.88 | 989.88 | 985.5 | 2 |
| June 13, 2025 | 981 | 987 | 987 | 987 | 981 | 2 |