1,338.40
+9.7(+0.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,333.97 | 1,338.4 | 1,338.4 | 1,338.4 | 1,332.6 | 10 |
| September 25, 2025 | 1,334 | 1,328.7 | 1,328.7 | 1,334 | 1,328.4 | 2,139 |
| September 24, 2025 | 1,336.02 | 1,340.9 | 1,340.9 | 1,341 | 1,335.8 | 3,797 |
| September 23, 2025 | 1,343.2 | 1,345.2 | 1,345.2 | 1,345.2 | 1,343.2 | 2,980 |
| September 22, 2025 | 1,336 | 1,339.6 | 1,339.6 | 1,339.6 | 1,334 | 3,217 |
| September 19, 2025 | 1,336.8 | 1,335.6 | 1,335.6 | 1,336.8 | 1,335.6 | 392 |
| September 18, 2025 | 1,338 | 1,340.2 | 1,340.2 | 1,346.4 | 1,336.76 | 431 |
| September 17, 2025 | 1,327.94 | 1,334.8 | 1,334.8 | 1,334.8 | 1,327.94 | 2,110 |
| September 16, 2025 | 1,327.2 | 1,325.6 | 1,325.6 | 1,339.59 | 1,325.6 | 5,590 |
| September 15, 2025 | 1,337.4 | 1,337.7 | 1,337.7 | 1,338.89 | 1,337.4 | 4,224 |
| September 12, 2025 | 1,336.5 | 1,336.5 | 1,336.5 | 1,336.5 | 1,336.5 | 0 |
| September 11, 2025 | 1,334.68 | 1,340.3 | 1,340.3 | 1,340.56 | 1,334.68 | 555 |
| September 10, 2025 | 1,343.1 | 1,329 | 1,329 | 1,343.1 | 1,329 | 1,468 |
| September 09, 2025 | 1,347.85 | 1,341.9 | 1,341.9 | 1,347.87 | 1,341.9 | 1,778 |
| September 08, 2025 | 1,339.06 | 1,343.7 | 1,343.7 | 1,343.7 | 1,339.06 | 478 |
| September 05, 2025 | 1,335.8 | 1,335.4 | 1,341.6 | 1,341.8 | 1,334.36 | 84 |
| September 04, 2025 | 1,324.6 | 1,331.6 | 1,331.6 | 1,331.64 | 1,324.4 | 4,553 |
| September 03, 2025 | 1,305.64 | 1,320.7 | 1,320.7 | 1,320.7 | 1,305.64 | 4,623 |
| September 02, 2025 | 1,319.72 | 1,310.7 | 1,310.7 | 1,319.72 | 1,310.7 | 38 |
| September 01, 2025 | 1,337.2 | 1,329.7 | 1,329.7 | 1,337.2 | 1,328.2 | 6,661 |
| August 29, 2025 | 1,339.61 | 1,334.3 | 1,334.3 | 1,340.95 | 1,329.84 | 7,678 |
| August 28, 2025 | 1,351.4 | 1,343.4 | 1,343.4 | 1,351.6 | 1,343.4 | 4,745 |
| August 27, 2025 | 1,359.2 | 1,350.2 | 1,350.2 | 1,359.2 | 1,347.2 | 4,747 |
| August 26, 2025 | 1,364.4 | 1,351 | 1,351 | 1,364.4 | 1,351 | 7,369 |
| August 22, 2025 | 1,357.8 | 1,364.3 | 1,364.3 | 1,364.3 | 1,357.8 | 221 |
| August 21, 2025 | 1,356.57 | 1,356.7 | 1,356.7 | 1,356.7 | 1,355.64 | 256 |
| August 20, 2025 | 1,344.83 | 1,359.6 | 1,359.6 | 1,359.6 | 1,343.6 | 19,117 |
| August 19, 2025 | 1,340.4 | 1,345.3 | 1,345.3 | 1,346.36 | 1,340.4 | 347 |
| August 18, 2025 | 1,338 | 1,334.3 | 1,334.3 | 1,338 | 1,333.6 | 5,571 |
| August 15, 2025 | 1,334.5 | 1,334.5 | 1,334.5 | 1,334.5 | 1,334.5 | 0 |
| August 14, 2025 | 1,338.4 | 1,343.8 | 1,343.8 | 1,343.8 | 1,338 | 25,776 |
| August 13, 2025 | 1,336.8 | 1,335.3 | 1,335.3 | 1,336.8 | 1,334.08 | 10,997 |
| August 12, 2025 | 1,330.31 | 1,329.9 | 1,329.9 | 1,330.8 | 1,325 | 254 |
| August 11, 2025 | 1,323 | 1,326.4 | 1,326.4 | 1,329.4 | 1,323 | 54,752 |
| August 08, 2025 | 1,331.4 | 1,324.1 | 1,324.1 | 1,331.6 | 1,319.69 | 2,557 |
| August 07, 2025 | 1,327.77 | 1,320.2 | 1,320.2 | 1,327.77 | 1,320.2 | 674 |
| August 06, 2025 | 1,333.6 | 1,323.7 | 1,323.7 | 1,333.6 | 1,323.7 | 290 |
| August 05, 2025 | 1,333.6 | 1,328.2 | 1,328.2 | 1,333.6 | 1,328.2 | 151 |
| August 04, 2025 | 1,323 | 1,329.4 | 1,329.4 | 1,329.4 | 1,323 | 2,181 |
| August 01, 2025 | 1,340.4 | 1,318.4 | 1,318.4 | 1,340.4 | 1,318.2 | 1,204 |
| July 31, 2025 | 1,350 | 1,337 | 1,337 | 1,350 | 1,337 | 2,906 |
| July 30, 2025 | 1,332.8 | 1,336.6 | 1,336.6 | 1,336.6 | 1,330.86 | 6,380 |
| July 29, 2025 | 1,328.8 | 1,333.4 | 1,333.4 | 1,336.6 | 1,328.8 | 5,001 |
| July 28, 2025 | 1,343.8 | 1,325.2 | 1,325.2 | 1,343.8 | 1,325.2 | 832 |
| July 25, 2025 | 1,332.64 | 1,333.9 | 1,333.9 | 1,334.03 | 1,332.64 | 14 |
| July 24, 2025 | 1,336.32 | 1,337.9 | 1,337.9 | 1,337.9 | 1,336.32 | 560 |
| July 23, 2025 | 1,320.22 | 1,320.7 | 1,320.7 | 1,322.08 | 1,320.22 | 5,053 |
| July 22, 2025 | 1,313.1 | 1,313.1 | 1,313.1 | 1,313.1 | 1,313.1 | 0 |
| July 21, 2025 | 1,300 | 1,316.6 | 1,316.6 | 1,321 | 1,300 | 15,199 |
| July 18, 2025 | 1,310.87 | 1,311.3 | 1,311.3 | 1,313.51 | 1,308.4 | 26,982 |
| July 17, 2025 | 1,315.2 | 1,312.4 | 1,312.4 | 1,329.4 | 1,303.2 | 21,384 |
| July 16, 2025 | 1,296.52 | 1,299.4 | 1,299.4 | 1,304.6 | 1,296.52 | 25,631 |
| July 15, 2025 | 1,310.36 | 1,300.6 | 1,300.6 | 1,310.4 | 1,300.6 | 15,055 |
| July 14, 2025 | 1,299.8 | 1,308.4 | 1,308.4 | 1,308.4 | 1,299.8 | 11,065 |
| July 11, 2025 | 1,305.33 | 1,297.5 | 1,297.5 | 1,305.33 | 1,297.5 | 276 |
| July 10, 2025 | 1,314.6 | 1,309.8 | 1,309.8 | 1,314.6 | 1,307.6 | 5,944 |
| July 09, 2025 | 1,293.84 | 1,295.9 | 1,295.9 | 1,296.98 | 1,293.84 | 5,766 |
| July 08, 2025 | 1,294.2 | 1,294.5 | 1,294.5 | 1,294.5 | 1,294.2 | 537 |
| July 07, 2025 | 1,295.96 | 1,293.9 | 1,293.9 | 1,298.56 | 1,293.4 | 6,481 |
| July 04, 2025 | 1,292.75 | 1,294.8 | 1,294.8 | 1,294.8 | 1,290.44 | 127 |