1,473.25
-51.75(-3.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,518 | 1,473.25 | 1,473.25 | 1,523 | 1,473.25 | 8,336 |
| September 25, 2025 | 1,519.19 | 1,525 | 1,525 | 1,525 | 1,503 | 5,277 |
| September 24, 2025 | 1,497.61 | 1,505 | 1,505 | 1,525.5 | 1,482.5 | 7,882 |
| September 23, 2025 | 1,511.5 | 1,500.75 | 1,500.75 | 1,511.5 | 1,494.59 | 4,217 |
| September 22, 2025 | 1,519 | 1,520.75 | 1,520.75 | 1,537.5 | 1,519 | 2,858 |
| September 19, 2025 | 1,450.5 | 1,490.5 | 1,490.5 | 1,490.5 | 1,449 | 2,409 |
| September 18, 2025 | 1,457 | 1,435.5 | 1,435.5 | 1,473.5 | 1,433.5 | 5,044 |
| September 17, 2025 | 1,460 | 1,450.25 | 1,450.25 | 1,460.33 | 1,450.25 | 2,212 |
| September 16, 2025 | 1,434 | 1,455.75 | 1,455.75 | 1,458.01 | 1,433.5 | 3,266 |
| September 15, 2025 | 1,358.5 | 1,440.5 | 1,440.5 | 1,442.5 | 1,345 | 22,150 |
| September 12, 2025 | 1,349 | 1,349.5 | 1,349.5 | 1,362 | 1,336 | 12,372 |
| September 11, 2025 | 1,379 | 1,351.5 | 1,351.5 | 1,405.5 | 1,351.5 | 4,622 |
| September 10, 2025 | 1,374.5 | 1,373.5 | 1,373.5 | 1,375.5 | 1,357.5 | 1,564 |
| September 09, 2025 | 1,344.21 | 1,364 | 1,364 | 1,367.91 | 1,343.04 | 3,554 |
| September 08, 2025 | 1,362 | 1,343.5 | 1,343.5 | 1,368.5 | 1,338.26 | 56,558 |
| September 05, 2025 | 1,399 | 1,379.75 | 1,379.75 | 1,399.96 | 1,379.5 | 3,826 |
| September 04, 2025 | 1,392 | 1,402 | 1,402 | 1,408 | 1,392 | 6,503 |
| September 03, 2025 | 1,415.5 | 1,390.5 | 1,390.5 | 1,415.5 | 1,379.77 | 25,368 |
| September 02, 2025 | 1,476 | 1,414.5 | 1,414.5 | 1,483.5 | 1,412 | 11,630 |
| September 01, 2025 | 1,474 | 1,463.25 | 1,463.25 | 1,475.15 | 1,457.04 | 16,458 |
| August 29, 2025 | 1,497 | 1,472.25 | 1,472.25 | 1,497 | 1,466.5 | 3,495 |
| August 28, 2025 | 1,481 | 1,484 | 1,484 | 1,494.95 | 1,481 | 16,838 |
| August 27, 2025 | 1,507 | 1,480.5 | 1,480.5 | 1,515 | 1,480.5 | 38,768 |
| August 26, 2025 | 1,492 | 1,504.5 | 1,504.5 | 1,521.95 | 1,492 | 2,354 |
| August 22, 2025 | 1,498.5 | 1,491.08 | 1,491.08 | 1,502 | 1,473.5 | 5,340 |
| August 21, 2025 | 1,468 | 1,490.5 | 1,490.5 | 1,491.69 | 1,467.91 | 4,406 |
| August 20, 2025 | 1,436.5 | 1,466.25 | 1,466.25 | 1,474 | 1,436.5 | 11,300 |
| August 19, 2025 | 1,443 | 1,441 | 1,441 | 1,443.5 | 1,430 | 37,481 |
| August 18, 2025 | 1,438.5 | 1,438.5 | 1,438.5 | 1,440.5 | 1,418.5 | 12,275 |
| August 15, 2025 | 1,419.5 | 1,421.5 | 1,421.5 | 1,425.04 | 1,417 | 657 |
| August 14, 2025 | 1,432.88 | 1,421.75 | 1,421.75 | 1,434.18 | 1,418.44 | 14,290 |
| August 13, 2025 | 1,453 | 1,438.75 | 1,438.75 | 1,453 | 1,433 | 2,123 |
| August 12, 2025 | 1,460.5 | 1,443 | 1,443 | 1,464 | 1,443 | 2,426 |
| August 11, 2025 | 1,448 | 1,468.25 | 1,468.25 | 1,478.5 | 1,448 | 2,947 |
| August 08, 2025 | 1,462.5 | 1,453 | 1,453 | 1,462.5 | 1,451.5 | 4,375 |
| August 07, 2025 | 1,460 | 1,455.5 | 1,455.5 | 1,470.5 | 1,452 | 2,912 |
| August 06, 2025 | 1,460.93 | 1,459.5 | 1,459.5 | 1,466 | 1,453.5 | 6,248 |
| August 05, 2025 | 1,477 | 1,457.25 | 1,457.25 | 1,479.5 | 1,454.5 | 1,720 |
| August 04, 2025 | 1,458 | 1,463.25 | 1,463.25 | 1,471.63 | 1,457.57 | 3,713 |
| August 01, 2025 | 1,468.5 | 1,455.5 | 1,455.5 | 1,470 | 1,437.5 | 8,676 |
| July 31, 2025 | 1,434.5 | 1,460.5 | 1,460.5 | 1,496.5 | 1,434.5 | 9,662 |
| July 30, 2025 | 1,404 | 1,433.5 | 1,433.5 | 1,441.5 | 1,404 | 3,819 |
| July 29, 2025 | 1,417 | 1,414.5 | 1,414.5 | 1,428 | 1,413.5 | 4,704 |
| July 28, 2025 | 1,429.17 | 1,411.5 | 1,411.5 | 1,440.34 | 1,411.5 | 2,956 |
| July 25, 2025 | 1,427.62 | 1,428.25 | 1,428.25 | 1,439 | 1,427.04 | 2,345 |
| July 24, 2025 | 1,415 | 1,426.5 | 1,426.5 | 1,438 | 1,415 | 1,467 |
| July 23, 2025 | 1,417 | 1,409.25 | 1,409.25 | 1,430.5 | 1,409.25 | 347 |
| July 22, 2025 | 1,420 | 1,420.5 | 1,420.5 | 1,430.5 | 1,418.97 | 15,861 |
| July 21, 2025 | 1,425 | 1,424.75 | 1,424.75 | 1,430 | 1,408 | 6,425 |
| July 18, 2025 | 1,404 | 1,393.25 | 1,393.25 | 1,405.5 | 1,392 | 2,576 |
| July 17, 2025 | 1,377.5 | 1,399.75 | 1,399.75 | 1,404.96 | 1,375.5 | 1,161 |
| July 16, 2025 | 1,386 | 1,374 | 1,374 | 1,397.5 | 1,364 | 3,786 |
| July 15, 2025 | 1,380 | 1,386.5 | 1,386.5 | 1,426.5 | 1,380 | 2,535 |
| July 14, 2025 | 1,403.37 | 1,383.5 | 1,383.5 | 1,403.37 | 1,382.5 | 5,566 |
| July 11, 2025 | 1,395 | 1,395.25 | 1,395.25 | 1,408.5 | 1,388.26 | 6,422 |
| July 10, 2025 | 1,379.59 | 1,391 | 1,391 | 1,393.5 | 1,378.5 | 20,252 |
| July 09, 2025 | 1,347 | 1,367 | 1,367 | 1,369 | 1,345.56 | 955 |
| July 08, 2025 | 1,375.5 | 1,345.25 | 1,345.25 | 1,375.5 | 1,344.85 | 2,187 |
| July 07, 2025 | 1,370 | 1,357 | 1,357 | 1,371.56 | 1,353.5 | 3,050 |
| July 04, 2025 | 1,384 | 1,384.5 | 1,384.5 | 1,387.45 | 1,372.36 | 2,669 |