1,502.50
-15.6(-1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,535.8 | 1,502.5 | 1,502.5 | 1,535.8 | 1,502.5 | 1,043 |
| September 25, 2025 | 1,523.8 | 1,518.1 | 1,518.1 | 1,524.6 | 1,510 | 138 |
| September 24, 2025 | 1,561.2 | 1,522.6 | 1,522.6 | 1,561.2 | 1,515.29 | 1,959 |
| September 23, 2025 | 1,503 | 1,525.3 | 1,525.3 | 1,534 | 1,503 | 684 |
| September 22, 2025 | 1,501.8 | 1,510.3 | 1,510.3 | 1,510.3 | 1,495.4 | 2,453 |
| September 19, 2025 | 1,499.2 | 1,497.1 | 1,497.1 | 1,499.2 | 1,495 | 303 |
| September 18, 2025 | 1,467.4 | 1,487.1 | 1,487.1 | 1,487.1 | 1,467.4 | 11 |
| September 17, 2025 | 1,440.8 | 1,462.6 | 1,462.6 | 1,464 | 1,440.8 | 1,043 |
| September 16, 2025 | 1,450.69 | 1,445.2 | 1,445.2 | 1,450.69 | 1,445.2 | 381 |
| September 15, 2025 | 1,437.19 | 1,447.2 | 1,447.2 | 1,447.2 | 1,437.19 | 833 |
| September 12, 2025 | 1,436.2 | 1,426.3 | 1,426.3 | 1,436.2 | 1,423.8 | 132 |
| September 11, 2025 | 1,429.16 | 1,433.9 | 1,433.9 | 1,439.2 | 1,429.16 | 115 |
| September 10, 2025 | 1,424.2 | 1,423.1 | 1,423.1 | 1,427.6 | 1,417.2 | 1,150 |
| September 09, 2025 | 1,434.8 | 1,421 | 1,421 | 1,434.8 | 1,421 | 95 |
| September 08, 2025 | 1,448.4 | 1,436.6 | 1,436.6 | 1,449.8 | 1,435.6 | 3,163 |
| 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 |