1,069.75
+3.75(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,067.89 | 1,066 | 1,066 | 1,069.5 | 1,065.82 | 1,395 |
| September 25, 2025 | 1,067 | 1,066.5 | 1,066.5 | 1,068.12 | 1,064 | 677 |
| September 24, 2025 | 1,067.5 | 1,067.5 | 1,067.5 | 1,067.5 | 1,065.39 | 900 |
| September 23, 2025 | 1,071 | 1,067.25 | 1,067.25 | 1,071 | 1,065.24 | 281 |
| September 22, 2025 | 1,064.99 | 1,065 | 1,065 | 1,066.5 | 1,061.57 | 2,507 |
| September 19, 2025 | 1,060 | 1,061.25 | 1,061.25 | 1,063.32 | 1,059.6 | 2,447 |
| September 18, 2025 | 1,057 | 1,057.25 | 1,057.25 | 1,057.32 | 1,052.15 | 6,531 |
| September 17, 2025 | 1,046.5 | 1,044.25 | 1,044.25 | 1,046.5 | 1,042.74 | 9,137 |
| September 16, 2025 | 1,041.5 | 1,043.5 | 1,043.5 | 1,050.2 | 1,041.5 | 536 |
| September 15, 2025 | 1,053 | 1,050 | 1,050 | 1,056.5 | 1,046.19 | 12,793 |
| September 12, 2025 | 1,052 | 1,052 | 1,052 | 1,056.5 | 1,049.74 | 4,061 |
| September 11, 2025 | 1,048.5 | 1,050.25 | 1,050.25 | 1,050 | 1,045.32 | 9,509 |
| September 10, 2025 | 1,046 | 1,042.5 | 1,042.5 | 1,046 | 1,042.5 | 4,974 |
| September 09, 2025 | 1,045 | 1,042.75 | 1,042.75 | 1,045 | 1,041 | 5,047 |
| September 08, 2025 | 1,044.24 | 1,044.25 | 1,044.25 | 1,047.5 | 1,041.88 | 17,465 |
| September 05, 2025 | 1,055.5 | 1,043.5 | 1,043.5 | 1,056 | 1,043.5 | 309 |
| September 04, 2025 | 1,047.5 | 1,050.5 | 1,050.5 | 1,050.5 | 1,046.82 | 269 |
| September 03, 2025 | 1,048 | 1,043 | 1,043 | 1,049 | 1,043 | 1,583 |
| September 02, 2025 | 1,037 | 1,038.5 | 1,038.5 | 1,043 | 1,036.33 | 6,232 |
| September 01, 2025 | 1,038.68 | 1,039.5 | 1,039.5 | 1,042.5 | 1,038.3 | 1,577 |
| August 29, 2025 | 1,044.5 | 1,039.25 | 1,039.25 | 1,047 | 1,039 | 17,221 |
| August 28, 2025 | 1,045.5 | 1,041.75 | 1,041.75 | 1,047 | 1,041.75 | 259 |
| August 27, 2025 | 1,045.5 | 1,045.5 | 1,045.5 | 1,047.82 | 1,045.29 | 2,492 |
| August 26, 2025 | 1,041.72 | 1,039.25 | 1,039.25 | 1,042.54 | 1,038.5 | 45,741 |
| August 22, 2025 | 1,036.5 | 1,042.25 | 1,042.25 | 1,045.33 | 1,036.29 | 20,727 |
| August 21, 2025 | 1,038 | 1,036.25 | 1,036.25 | 1,038 | 1,029.67 | 720 |
| August 20, 2025 | 1,033 | 1,033 | 1,033 | 1,033.56 | 1,029 | 3,382 |
| August 19, 2025 | 1,032.45 | 1,034.25 | 1,034.25 | 1,037.32 | 1,030.24 | 46,399 |
| August 18, 2025 | 1,033.61 | 1,033 | 1,033 | 1,034.5 | 1,030.45 | 4,650 |
| August 15, 2025 | 1,037.5 | 1,030.25 | 1,030.25 | 1,037.5 | 1,030.25 | 1,010 |
| August 14, 2025 | 1,033.5 | 1,033.75 | 1,033.75 | 1,034.82 | 1,033.32 | 981 |
| August 13, 2025 | 1,033.2 | 1,032 | 1,032 | 1,033.2 | 1,029.68 | 15,235 |
| August 12, 2025 | 1,030.5 | 1,029 | 1,029 | 1,031.82 | 1,025.89 | 10,780 |
| August 11, 2025 | 1,030.74 | 1,032.5 | 1,032.5 | 1,035.5 | 1,030.5 | 9,861 |
| August 08, 2025 | 1,025.8 | 1,027.75 | 1,027.75 | 1,029.5 | 1,023.74 | 10,819 |
| August 07, 2025 | 1,031.5 | 1,023.5 | 1,023.5 | 1,035.74 | 1,023.5 | 7,287 |
| August 06, 2025 | 1,035 | 1,030.25 | 1,030.25 | 1,036.43 | 1,027 | 1,468 |
| August 05, 2025 | 1,040 | 1,028.75 | 1,028.75 | 1,041.5 | 1,028.75 | 1,415 |
| August 04, 2025 | 1,028.94 | 1,033.75 | 1,033.75 | 1,033.75 | 1,023 | 7,807 |
| August 01, 2025 | 1,041 | 1,019.5 | 1,019.5 | 1,041 | 1,019 | 23,815 |
| July 31, 2025 | 1,043 | 1,041.25 | 1,041.25 | 1,048.26 | 1,039 | 13,428 |
| July 30, 2025 | 1,032 | 1,036.25 | 1,036.25 | 1,037.68 | 1,030 | 8,937 |
| July 29, 2025 | 1,037.5 | 1,033.25 | 1,033.25 | 1,038.82 | 1,033.25 | 277 |
| July 28, 2025 | 1,034.43 | 1,030.25 | 1,030.25 | 1,035.5 | 1,028.5 | 4,232 |
| July 25, 2025 | 1,023.5 | 1,026 | 1,026 | 1,027.59 | 1,023.5 | 631 |
| July 24, 2025 | 1,017.5 | 1,020.75 | 1,020.75 | 1,023 | 1,010 | 1,364 |
| July 23, 2025 | 1,014.5 | 1,010 | 1,010 | 1,015.32 | 1,010 | 1,745 |
| July 22, 2025 | 1,013.5 | 1,010.75 | 1,010.75 | 1,013.5 | 1,009.86 | 1,660 |
| July 21, 2025 | 1,014.18 | 1,014 | 1,014 | 1,017 | 1,011.68 | 10,807 |
| July 18, 2025 | 1,012 | 1,012.75 | 1,012.75 | 1,016.5 | 1,007.5 | 9,200 |
| July 17, 2025 | 1,013 | 1,013.25 | 1,013.25 | 1,013.32 | 1,010 | 1,170 |
| July 16, 2025 | 1,003.5 | 1,001 | 1,001 | 1,010.19 | 1,001 | 17,371 |
| July 15, 2025 | 1,015 | 1,013.5 | 1,013.5 | 1,015.38 | 1,012.5 | 2,134 |
| July 14, 2025 | 1,008.35 | 1,008.5 | 1,008.5 | 1,009 | 1,002.18 | 5,456 |
| July 11, 2025 | 1,004 | 1,004.75 | 1,004.75 | 1,005.82 | 999.82 | 10,615 |
| July 10, 2025 | 999.11 | 1,006 | 1,006 | 1,006.51 | 996.12 | 8,597 |
| July 09, 2025 | 995.75 | 998.25 | 998.25 | 1,002.32 | 995.75 | 30,241 |
| July 08, 2025 | 992.5 | 997 | 997 | 998.63 | 992 | 353 |
| July 07, 2025 | 991.5 | 994.25 | 994.25 | 1,001 | 991.5 | 11,760 |
| July 04, 2025 | 993.5 | 992.88 | 992.88 | 993.85 | 991.43 | 10,883 |