1,634.00
+5.7(+0.35%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 1,630.6 | 1,634 | 1,634 | 1,634.6 | 1,630.6 | 85 |
September 26, 2025 | 1,622 | 1,628.3 | 1,628.3 | 1,628.89 | 1,622 | 7 |
September 25, 2025 | 1,615.91 | 1,612.1 | 1,612.1 | 1,615.91 | 1,612.1 | 1 |
September 24, 2025 | 1,628 | 1,628.4 | 1,628.4 | 1,628.4 | 1,628 | 128 |
September 23, 2025 | 1,633.9 | 1,633.9 | 1,633.9 | 1,633.9 | 1,633.9 | 0 |
September 22, 2025 | 1,639.4 | 1,621.4 | 1,621.4 | 1,639.4 | 1,621.4 | 897 |
September 19, 2025 | 1,645 | 1,635 | 1,635 | 1,645 | 1,632.6 | 91 |
September 18, 2025 | 1,631.4 | 1,633.1 | 1,633.1 | 1,633.1 | 1,630.6 | 150 |
September 17, 2025 | 1,614.6 | 1,612.3 | 1,612.3 | 1,617.6 | 1,612.3 | 1,124 |
September 16, 2025 | 1,621.29 | 1,613.9 | 1,613.9 | 1,621.29 | 1,613.9 | 731 |
September 15, 2025 | 1,635.69 | 1,632.9 | 1,632.9 | 1,635.69 | 1,632.9 | 33 |
September 12, 2025 | 1,625.2 | 1,625.2 | 1,625.2 | 1,625.2 | 1,625.2 | 0 |
September 11, 2025 | 1,611.2 | 1,611.2 | 1,611.2 | 1,611.2 | 1,611.2 | 1,149 |
September 10, 2025 | 1,619.87 | 1,618.2 | 1,618.2 | 1,619.87 | 1,618.2 | 1 |
September 09, 2025 | 1,617.91 | 1,622.2 | 1,622.2 | 1,623.4 | 1,617.1 | 42 |
September 08, 2025 | 1,616.93 | 1,621.5 | 1,621.5 | 1,621.5 | 1,616.93 | 2 |
September 05, 2025 | 1,614.6 | 1,606.6 | 1,606.6 | 1,617 | 1,606.6 | 157 |
September 04, 2025 | 1,612.6 | 1,614.5 | 1,614.5 | 1,614.5 | 1,612.6 | 256 |
September 03, 2025 | 1,606.6 | 1,606.4 | 1,606.4 | 1,607.6 | 1,606.4 | 208 |
September 02, 2025 | 1,606.4 | 1,601.8 | 1,601.8 | 1,606.4 | 1,601.8 | 1 |
September 01, 2025 | 1,620.6 | 1,620.9 | 1,620.9 | 1,623.08 | 1,617.4 | 599 |
August 29, 2025 | 1,624.4 | 1,621 | 1,621 | 1,624.4 | 1,621 | 585 |
August 28, 2025 | 1,641.6 | 1,633.7 | 1,633.7 | 1,641.6 | 1,630.2 | 2 |
August 27, 2025 | 1,638.8 | 1,629 | 1,629 | 1,638.8 | 1,625 | 71 |
August 26, 2025 | 1,637 | 1,630.6 | 1,630.6 | 1,644.4 | 1,630.6 | 12 |
August 22, 2025 | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | 0 |
August 21, 2025 | 1,639.2 | 1,639.2 | 1,639.2 | 1,639.2 | 1,639.2 | 0 |
August 20, 2025 | 1,642.6 | 1,642.6 | 1,642.6 | 1,642.6 | 1,642.6 | 0 |
August 19, 2025 | 1,639.27 | 1,645.2 | 1,645.2 | 1,646.08 | 1,639.27 | 10 |
August 18, 2025 | 1,625.69 | 1,626.3 | 1,626.3 | 1,626.3 | 1,625.69 | 2 |
August 15, 2025 | 1,630.8 | 1,630.8 | 1,630.8 | 1,630.8 | 1,630.8 | 0 |
August 14, 2025 | 1,616.6 | 1,622 | 1,622 | 1,622 | 1,616.4 | 2,415 |
August 13, 2025 | 1,613.95 | 1,613.9 | 1,613.9 | 1,613.95 | 1,613.9 | 10 |
August 12, 2025 | 1,603.4 | 1,603.7 | 1,603.7 | 1,607.6 | 1,597.69 | 6,288 |
August 11, 2025 | 1,604.29 | 1,603.4 | 1,603.4 | 1,604.29 | 1,603.4 | 1 |
August 08, 2025 | 1,606.49 | 1,608.4 | 1,608.4 | 1,608.4 | 1,603.49 | 2,307 |
August 07, 2025 | 1,587.1 | 1,601.1 | 1,601.1 | 1,601.1 | 1,587.1 | 629 |
August 06, 2025 | 1,578.45 | 1,579.6 | 1,579.6 | 1,580.6 | 1,578.45 | 5,378 |
August 05, 2025 | 1,580.6 | 1,580.6 | 1,580.6 | 1,580.6 | 1,580.6 | 0 |
August 04, 2025 | 1,573.5 | 1,573.5 | 1,573.5 | 1,573.5 | 1,573.5 | 0 |
August 01, 2025 | 1,575.8 | 1,554.5 | 1,554.5 | 1,575.8 | 1,554.5 | 4 |
July 31, 2025 | 1,602.7 | 1,593.6 | 1,593.6 | 1,602.7 | 1,593.6 | 386 |
July 30, 2025 | 1,609.6 | 1,610 | 1,610 | 1,610 | 1,606.91 | 23 |
July 29, 2025 | 1,607.8 | 1,604 | 1,604 | 1,608.8 | 1,601.2 | 650 |
July 28, 2025 | 1,613.4 | 1,592.2 | 1,592.2 | 1,628.4 | 1,592.2 | 639 |
July 25, 2025 | 1,594.4 | 1,603.2 | 1,603.2 | 1,603.2 | 1,594.2 | 937 |
July 24, 2025 | 1,621 | 1,607.2 | 1,607.2 | 1,621.8 | 1,606 | 1,610 |
July 23, 2025 | 1,593.2 | 1,594.4 | 1,594.4 | 1,594.4 | 1,593.2 | 0 |
July 22, 2025 | 1,580.2 | 1,571.8 | 1,571.8 | 1,580.2 | 1,571.8 | 387 |
July 21, 2025 | 1,587.3 | 1,582.2 | 1,582.2 | 1,587.3 | 1,582.2 | 294 |
July 18, 2025 | 1,596.2 | 1,583.4 | 1,583.4 | 1,596.2 | 1,580.71 | 55 |
July 17, 2025 | 1,588.8 | 1,588.8 | 1,588.8 | 1,588.8 | 1,588.8 | 0 |
July 16, 2025 | 1,574.6 | 1,570.3 | 1,570.3 | 1,584.2 | 1,570.3 | 2,705 |
July 15, 2025 | 1,576.4 | 1,576.4 | 1,576.4 | 1,576.4 | 1,576.4 | 0 |
July 14, 2025 | 1,576.8 | 1,582.8 | 1,582.8 | 1,582.8 | 1,575.8 | 1,870 |
July 11, 2025 | 1,585.1 | 1,585.1 | 1,585.1 | 1,585.1 | 1,585.1 | 0 |
July 10, 2025 | 1,616.4 | 1,606 | 1,606 | 1,619.8 | 1,606 | 713 |
July 09, 2025 | 1,594.2 | 1,603.6 | 1,603.6 | 1,608.2 | 1,594.2 | 1,899 |
July 08, 2025 | 1,583.8 | 1,587.2 | 1,587.2 | 1,587.2 | 1,583.8 | 1,000 |
July 07, 2025 | 1,568.2 | 1,580.6 | 1,580.6 | 1,580.6 | 1,568.2 | 24 |