1,628.50
-18.5(-1.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,630 | 1,628.5 | 1,628.5 | 1,651.5 | 1,595.5 | 21.42M |
| October 02, 2025 | 1,675.5 | 1,647 | 1,647 | 1,684.5 | 1,637 | 18.48M |
| October 01, 2025 | 1,600 | 1,671.5 | 1,671.5 | 1,672.14 | 1,590.5 | 19.4M |
| September 30, 2025 | 1,528 | 1,574.5 | 1,574.5 | 1,592.5 | 1,520.5 | 14.94M |
| September 29, 2025 | 1,525 | 1,518 | 1,518 | 1,544.16 | 1,495 | 10.79M |
| September 26, 2025 | 1,460.5 | 1,486 | 1,486 | 1,495.5 | 1,455 | 7.06M |
| September 25, 2025 | 1,479 | 1,470.5 | 1,470.5 | 1,496.5 | 1,470 | 5.37M |
| September 24, 2025 | 1,497.5 | 1,485 | 1,485 | 1,497.5 | 1,477.5 | 3.72M |
| September 23, 2025 | 1,507 | 1,494 | 1,494 | 1,512 | 1,489 | 4.35M |
| September 22, 2025 | 1,502 | 1,511 | 1,511 | 1,514.5 | 1,491 | 3.12M |
| September 19, 2025 | 1,480.5 | 1,502.5 | 1,502.5 | 1,506 | 1,476.5 | 5.01M |
| September 18, 2025 | 1,477 | 1,473 | 1,473 | 1,481 | 1,463.5 | 4.11M |
| September 17, 2025 | 1,464 | 1,473.5 | 1,473.5 | 1,479 | 1,460 | 5.47M |
| September 16, 2025 | 1,470.5 | 1,463 | 1,463 | 1,485.11 | 1,462 | 6.27M |
| September 15, 2025 | 1,504 | 1,479 | 1,479 | 1,506 | 1,476 | 13.7M |
| September 12, 2025 | 1,516.5 | 1,503.5 | 1,503.5 | 1,531 | 1,466.55 | 5.92M |
| September 11, 2025 | 1,492.5 | 1,517.5 | 1,517.5 | 1,519 | 1,492 | 4.61M |
| September 10, 2025 | 1,493.5 | 1,488 | 1,488 | 1,501.11 | 1,480.5 | 4.39M |
| September 09, 2025 | 1,471.5 | 1,491 | 1,491 | 1,492.64 | 1,468.5 | 5.77M |
| September 08, 2025 | 1,486 | 1,464.5 | 1,464.5 | 1,489 | 1,445 | 4.12M |
| September 05, 2025 | 1,469.5 | 1,476 | 1,476 | 1,478 | 1,462.5 | 8.16M |
| September 04, 2025 | 1,456.5 | 1,469 | 1,469 | 1,473 | 1,450 | 4.99M |
| September 03, 2025 | 1,449 | 1,467.5 | 1,467.5 | 1,467.5 | 1,444.5 | 6.54M |
| September 02, 2025 | 1,444.5 | 1,442.5 | 1,442.5 | 1,470 | 1,440.29 | 6.18M |
| September 01, 2025 | 1,465.5 | 1,447.5 | 1,447.5 | 1,470 | 1,441.78 | 2.8M |
| August 29, 2025 | 1,455.5 | 1,452.5 | 1,452.5 | 1,462 | 1,447 | 6.6M |
| August 28, 2025 | 1,478.5 | 1,459.5 | 1,459.5 | 1,481.5 | 1,459.5 | 3.62M |
| August 27, 2025 | 1,478.5 | 1,477 | 1,477 | 1,484.5 | 1,470.5 | 11.96M |
| August 26, 2025 | 1,468.5 | 1,469.5 | 1,469.5 | 1,488.5 | 1,460 | 15.27M |
| August 22, 2025 | 1,481.5 | 1,479.5 | 1,479.5 | 1,499 | 1,479 | 4.4M |
| August 21, 2025 | 1,475.5 | 1,492.5 | 1,492.5 | 1,492.5 | 1,288.6 | 4.64M |
| August 20, 2025 | 1,458 | 1,482.5 | 1,482.5 | 1,494 | 1,450.5 | 12.9M |
| August 19, 2025 | 1,436 | 1,451.5 | 1,451.5 | 1,453 | 1,430 | 7.45M |
| August 18, 2025 | 1,437.5 | 1,439 | 1,439 | 1,447.93 | 1,433 | 5.77M |
| August 15, 2025 | 1,428 | 1,425 | 1,425 | 1,431.5 | 1,414.5 | 8.99M |
| August 14, 2025 | 1,415.5 | 1,415 | 1,415 | 1,417 | 1,401.5 | 4.68M |
| August 13, 2025 | 1,414 | 1,435 | 1,435 | 1,435 | 1,411.5 | 4.77M |
| August 12, 2025 | 1,401.5 | 1,404.5 | 1,404.5 | 1,406 | 1,395.5 | 7.16M |
| August 11, 2025 | 1,401 | 1,404 | 1,404 | 1,418.5 | 1,400 | 4.4M |
| August 08, 2025 | 1,400 | 1,395.5 | 1,395.5 | 1,407 | 1,389.5 | 5.05M |
| August 07, 2025 | 1,362 | 1,383 | 1,383 | 1,386 | 1,360.5 | 9.35M |
| August 06, 2025 | 1,395 | 1,373 | 1,373 | 1,397.5 | 1,371.5 | 7.13M |
| August 05, 2025 | 1,412.5 | 1,397 | 1,397 | 1,413.5 | 1,387.5 | 6.72M |
| August 04, 2025 | 1,402.5 | 1,398.5 | 1,398.5 | 1,405.5 | 1,383.5 | 7.42M |
| August 01, 2025 | 1,388 | 1,396.5 | 1,396.5 | 1,413.5 | 1,388 | 8.51M |
| July 31, 2025 | 1,459.5 | 1,418 | 1,418 | 1,462 | 1,404.5 | 14.05M |
| July 30, 2025 | 1,424.5 | 1,462.5 | 1,462.5 | 1,464 | 1,385.5 | 11.47M |
| July 29, 2025 | 1,394 | 1,397 | 1,397 | 1,406 | 1,385 | 7.58M |
| July 28, 2025 | 1,417.5 | 1,398 | 1,398 | 1,419 | 1,391 | 7.41M |
| July 25, 2025 | 1,392 | 1,392.5 | 1,392.5 | 1,407.22 | 1,386.5 | 4.95M |
| July 24, 2025 | 1,377 | 1,390.5 | 1,390.5 | 1,404 | 1,374 | 8.06M |
| July 23, 2025 | 1,370 | 1,372 | 1,372 | 1,377.13 | 1,364.5 | 6.05M |
| July 22, 2025 | 1,343.5 | 1,347.5 | 1,347.5 | 1,359.5 | 1,337.5 | 6.47M |
| July 21, 2025 | 1,348 | 1,344 | 1,344 | 1,358.5 | 1,337 | 7.1M |
| July 18, 2025 | 1,320 | 1,348 | 1,348 | 1,361.5 | 1,315 | 17.19M |
| July 17, 2025 | 1,410 | 1,413 | 1,413 | 1,422 | 1,403 | 9.61M |
| July 16, 2025 | 1,403 | 1,421.5 | 1,421.5 | 1,431.5 | 1,398 | 7.54M |
| July 15, 2025 | 1,419.5 | 1,402.5 | 1,402.5 | 1,495.5 | 1,401.5 | 12.8M |
| July 14, 2025 | 1,407 | 1,424.5 | 1,424.5 | 1,426 | 1,405.5 | 6.48M |
| July 11, 2025 | 1,455.5 | 1,408.5 | 1,408.5 | 1,457 | 1,405 | 8.54M |