1,444.60
+24.6(+1.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,430.2 | 1,420 | 1,420 | 1,435.4 | 1,420 | 106 |
| September 04, 2025 | 1,407 | 1,403.6 | 1,403.6 | 1,410 | 1,403.6 | 638 |
| September 03, 2025 | 1,406.8 | 1,400.6 | 1,400.6 | 1,406.8 | 1,397.8 | 68 |
| September 02, 2025 | 1,395.8 | 1,391 | 1,391 | 1,395.8 | 1,391 | 73 |
| September 01, 2025 | 1,422.4 | 1,408.2 | 1,408.2 | 1,422.4 | 1,408.2 | 1,319 |
| August 29, 2025 | 1,445 | 1,422.8 | 1,422.8 | 1,445 | 1,422.8 | 4,332 |
| August 28, 2025 | 1,432.8 | 1,432.9 | 1,432.9 | 1,432.9 | 1,431.4 | 30 |
| August 27, 2025 | 1,435.6 | 1,427.3 | 1,427.3 | 1,437.2 | 1,427.3 | 159 |
| August 26, 2025 | 1,432.8 | 1,436.8 | 1,436.8 | 1,437.8 | 1,425.8 | 1,463 |
| August 22, 2025 | 1,403.6 | 1,426.1 | 1,426.1 | 1,429 | 1,403 | 380 |
| August 21, 2025 | 1,393.25 | 1,391.4 | 1,391.4 | 1,393.25 | 1,389 | 1,185 |
| August 20, 2025 | 1,400 | 1,394.5 | 1,394.5 | 1,403 | 1,388.4 | 77 |
| August 19, 2025 | 1,419.8 | 1,415.6 | 1,415.6 | 1,420.8 | 1,415.6 | 297 |
| August 18, 2025 | 1,391.2 | 1,412.2 | 1,412.2 | 1,414.87 | 1,391.2 | 939 |
| August 15, 2025 | 1,386.79 | 1,382.1 | 1,382.1 | 1,386.79 | 1,376.2 | 119 |
| August 14, 2025 | 1,379.1 | 1,364.1 | 1,364.1 | 1,379.1 | 1,364.1 | 213 |
| August 13, 2025 | 1,382 | 1,376.6 | 1,376.6 | 1,382 | 1,372.8 | 87 |
| August 12, 2025 | 1,373 | 1,368.5 | 1,368.5 | 1,373 | 1,360.8 | 915 |
| August 11, 2025 | 1,385 | 1,370.1 | 1,370.1 | 1,385 | 1,365.6 | 99 |
| August 08, 2025 | 1,373.4 | 1,369.5 | 1,369.5 | 1,373.4 | 1,369.5 | 36 |
| August 07, 2025 | 1,372.6 | 1,364.9 | 1,364.9 | 1,372.6 | 1,363.6 | 599 |
| August 06, 2025 | 1,372.8 | 1,361.8 | 1,361.8 | 1,372.8 | 1,360.31 | 4,266 |
| August 05, 2025 | 1,377 | 1,362.8 | 1,362.8 | 1,377 | 1,362.8 | 28 |
| August 04, 2025 | 1,359 | 1,361.5 | 1,361.5 | 1,361.5 | 1,357.6 | 35 |
| August 01, 2025 | 1,368.2 | 1,345.5 | 1,345.5 | 1,368.2 | 1,344 | 209 |
| July 31, 2025 | 1,375.8 | 1,366.8 | 1,366.8 | 1,375.8 | 1,363.58 | 3,268 |
| July 30, 2025 | 1,372.2 | 1,371.3 | 1,371.3 | 1,379.2 | 1,370 | 215 |
| July 29, 2025 | 1,414.2 | 1,375.9 | 1,375.9 | 1,414.2 | 1,375.9 | 48 |
| July 28, 2025 | 1,418.35 | 1,397.7 | 1,397.7 | 1,418.8 | 1,397.7 | 4,602 |
| July 25, 2025 | 1,400.6 | 1,401.7 | 1,401.7 | 1,401.7 | 1,398.6 | 9 |
| July 24, 2025 | 1,405.2 | 1,399.4 | 1,399.4 | 1,405.2 | 1,397 | 2,056 |
| July 23, 2025 | 1,385.8 | 1,384.3 | 1,384.3 | 1,398 | 1,384.3 | 921 |
| July 22, 2025 | 1,374 | 1,377.6 | 1,377.6 | 1,377.6 | 1,359.8 | 143 |
| July 21, 2025 | 1,376 | 1,380.1 | 1,380.1 | 1,381 | 1,372.8 | 1,154 |
| July 18, 2025 | 1,353.8 | 1,366 | 1,366 | 1,368 | 1,353.8 | 221 |
| July 17, 2025 | 1,332.8 | 1,353.1 | 1,353.1 | 1,353.1 | 1,332.6 | 53 |
| July 16, 2025 | 1,333.2 | 1,315.8 | 1,315.8 | 1,334.74 | 1,315.8 | 58 |
| July 15, 2025 | 1,326 | 1,337.3 | 1,337.3 | 1,349.4 | 1,326 | 129 |
| July 14, 2025 | 1,330.2 | 1,324.2 | 1,324.2 | 1,330.2 | 1,321 | 442 |
| July 11, 2025 | 1,328.4 | 1,326.9 | 1,326.9 | 1,329 | 1,326.9 | 221 |
| July 10, 2025 | 1,321.47 | 1,327.3 | 1,327.3 | 1,327.6 | 1,321.47 | 95 |
| July 09, 2025 | 1,302.4 | 1,309.3 | 1,309.3 | 1,313.8 | 1,302.4 | 11 |
| July 08, 2025 | 1,301.2 | 1,298.2 | 1,298.2 | 1,301.2 | 1,298.2 | 2 |
| July 07, 2025 | 1,301.8 | 1,292 | 1,292 | 1,302.2 | 1,292 | 337 |
| July 04, 2025 | 1,301.2 | 1,301.7 | 1,301.7 | 1,302.8 | 1,301.2 | 29 |
| July 03, 2025 | 1,296.8 | 1,311.3 | 1,311.3 | 1,313 | 1,295.4 | 2,344 |
| July 02, 2025 | 1,268.6 | 1,288.2 | 1,288.2 | 1,288.2 | 1,263.28 | 476 |
| July 01, 2025 | 1,242.4 | 1,244 | 1,244 | 1,247.2 | 1,242.4 | 146 |
| June 30, 2025 | 1,242.6 | 1,237.2 | 1,237.2 | 1,242.6 | 1,230.6 | 480 |
| June 27, 2025 | 1,244.6 | 1,240.5 | 1,240.5 | 1,247 | 1,240.5 | 1,848 |
| June 26, 2025 | 1,220.86 | 1,231 | 1,231 | 1,231 | 1,220.86 | 673 |
| June 25, 2025 | 1,218.6 | 1,220 | 1,220 | 1,226.6 | 1,218.6 | 33 |
| June 24, 2025 | 1,217 | 1,218.7 | 1,218.7 | 1,218.7 | 1,216.8 | 23 |
| June 23, 2025 | 1,187.8 | 1,197.1 | 1,197.1 | 1,199.8 | 1,187.8 | 403 |
| June 20, 2025 | 1,211.6 | 1,203.3 | 1,203.3 | 1,211.6 | 1,203.3 | 86 |
| June 19, 2025 | 1,200 | 1,195.5 | 1,195.5 | 1,200 | 1,195.5 | 27 |
| June 18, 2025 | 1,207.8 | 1,214.9 | 1,214.9 | 1,214.9 | 1,207.8 | 311 |
| June 17, 2025 | 1,247 | 1,212.4 | 1,212.4 | 1,247 | 1,211.2 | 216 |
| June 16, 2025 | 1,218.66 | 1,232.9 | 1,232.9 | 1,232.9 | 1,218.66 | 81 |
| June 13, 2025 | 1,202.8 | 1,202.2 | 1,202.2 | 1,202.8 | 1,199.8 | 478 |