1,064.50
+5.5(+0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,063 | 1,064.5 | 1,064.5 | 1,065.5 | 1,061.51 | 64,470 |
| September 05, 2025 | 1,065.5 | 1,059 | 1,059 | 1,067 | 1,054.5 | 118,091 |
| September 04, 2025 | 1,053.5 | 1,059 | 1,059 | 1,059 | 1,053.5 | 160,779 |
| September 03, 2025 | 1,050 | 1,051.5 | 1,051.5 | 1,054.5 | 1,049.43 | 89,239 |
| September 02, 2025 | 1,057 | 1,043 | 1,043 | 1,057 | 1,043 | 174,975 |
| September 01, 2025 | 1,057 | 1,058 | 1,058 | 1,058.5 | 1,056 | 74,682 |
| August 29, 2025 | 1,062 | 1,055 | 1,055 | 1,062 | 1,053.5 | 48,146 |
| August 28, 2025 | 1,060.6 | 1,059.5 | 1,059.5 | 1,062 | 1,058.5 | 69,262 |
| August 27, 2025 | 1,058.5 | 1,059 | 1,059 | 1,059.16 | 1,056.72 | 92,939 |
| August 26, 2025 | 1,053.5 | 1,053 | 1,053 | 1,055.81 | 1,051.38 | 146,701 |
| August 22, 2025 | 1,046.35 | 1,062 | 1,062 | 1,062 | 1,042.5 | 97,456 |
| August 21, 2025 | 1,050.5 | 1,050.5 | 1,050.5 | 1,051 | 1,046.5 | 42,279 |
| August 20, 2025 | 1,050.5 | 1,049 | 1,049 | 1,052 | 1,043.8 | 115,453 |
| August 19, 2025 | 1,055 | 1,054.5 | 1,054.5 | 1,057.73 | 1,053.69 | 79,560 |
| August 18, 2025 | 1,056.5 | 1,055 | 1,055 | 1,056.5 | 1,053.48 | 126,346 |
| August 15, 2025 | 1,059.85 | 1,056 | 1,056 | 1,060 | 1,055.5 | 98,552 |
| August 14, 2025 | 1,055.5 | 1,053.5 | 1,053.5 | 1,056.5 | 1,052.37 | 91,884 |
| August 13, 2025 | 1,053.5 | 1,054.5 | 1,054.5 | 1,057 | 1,052.5 | 166,862 |
| August 12, 2025 | 1,045 | 1,050.5 | 1,050.5 | 1,050.5 | 1,042.5 | 220,723 |
| August 11, 2025 | 1,046.5 | 1,045 | 1,045 | 1,047.5 | 1,043.65 | 108,080 |
| August 08, 2025 | 1,040.5 | 1,042 | 1,042 | 1,044.5 | 1,039.91 | 69,759 |
| August 07, 2025 | 1,039.35 | 1,037 | 1,037 | 1,046 | 1,037 | 89,205 |
| August 06, 2025 | 1,034.33 | 1,035 | 1,035 | 1,035 | 1,030 | 113,075 |
| August 05, 2025 | 1,035.5 | 1,029.5 | 1,029.5 | 1,036.5 | 1,028.18 | 72,046 |
| August 04, 2025 | 1,022 | 1,029.5 | 1,029.5 | 1,030.5 | 1,021 | 117,237 |
| August 01, 2025 | 1,032 | 1,016.5 | 1,016.5 | 1,032 | 1,016 | 206,748 |
| July 31, 2025 | 1,047 | 1,041.5 | 1,041.5 | 1,050.5 | 1,039 | 133,619 |
| July 30, 2025 | 1,042 | 1,040 | 1,040 | 1,045.89 | 1,040 | 84,824 |
| July 29, 2025 | 1,043 | 1,040.5 | 1,040.5 | 1,046.5 | 1,040 | 334,335 |
| July 28, 2025 | 1,048.5 | 1,041.5 | 1,041.5 | 1,050.5 | 1,040.93 | 144,608 |
| July 25, 2025 | 1,040 | 1,041.75 | 1,041.75 | 1,042 | 1,039.5 | 49,277 |
| July 24, 2025 | 1,041 | 1,042 | 1,042 | 1,042.5 | 1,039.5 | 92,923 |
| July 23, 2025 | 1,034.31 | 1,034.5 | 1,034.5 | 1,036.5 | 1,033.34 | 116,212 |
| July 22, 2025 | 1,028.5 | 1,027.5 | 1,027.5 | 1,029 | 1,024 | 118,631 |
| July 21, 2025 | 1,030 | 1,033 | 1,033 | 1,033 | 1,027.5 | 108,781 |
| July 18, 2025 | 1,030.5 | 1,028 | 1,028 | 1,031.5 | 1,027 | 140,153 |
| July 17, 2025 | 1,024.5 | 1,027.5 | 1,027.5 | 1,030.5 | 1,017.5 | 136,763 |
| July 16, 2025 | 1,021 | 1,018.5 | 1,018.5 | 1,026 | 1,018 | 92,349 |
| July 15, 2025 | 1,034.22 | 1,027 | 1,027 | 1,034.22 | 1,025.75 | 199,740 |
| July 14, 2025 | 1,021 | 1,027 | 1,027 | 1,027 | 1,020 | 281,024 |
| July 11, 2025 | 1,027.92 | 1,026 | 1,026 | 1,028.5 | 1,022 | 326,791 |
| July 10, 2025 | 1,025 | 1,030 | 1,030 | 1,030 | 1,025 | 51,144 |
| July 09, 2025 | 1,021.5 | 1,024.5 | 1,024.5 | 1,029 | 1,021 | 272,671 |
| July 08, 2025 | 1,023 | 1,021.5 | 1,021.5 | 1,026.5 | 1,020.51 | 183,658 |
| July 07, 2025 | 1,023 | 1,022.5 | 1,022.5 | 1,026 | 1,021.5 | 574,186 |
| July 04, 2025 | 1,024.2 | 1,022.5 | 1,022.5 | 1,026 | 1,020.5 | 137,708 |
| July 03, 2025 | 1,022 | 1,028.5 | 1,028.5 | 1,028.5 | 1,020.55 | 229,606 |
| July 02, 2025 | 1,023 | 1,018.5 | 1,018.5 | 1,023 | 1,014.5 | 225,516 |
| July 01, 2025 | 1,016.5 | 1,015 | 1,015 | 1,017.5 | 1,013.04 | 129,149 |
| June 30, 2025 | 1,018 | 1,016 | 1,016 | 1,019.96 | 1,014.5 | 520,973 |
| June 27, 2025 | 1,010.5 | 1,015 | 1,015 | 1,015.15 | 1,010.5 | 224,256 |
| June 26, 2025 | 1,004 | 1,005.5 | 1,005.5 | 1,006.73 | 1,002.5 | 271,065 |
| June 25, 2025 | 1,002 | 1,001 | 1,001 | 1,004 | 1,001 | 41,166 |
| June 24, 2025 | 1,001 | 1,001 | 1,001 | 1,003 | 997.5 | 177,176 |
| June 23, 2025 | 985 | 987.5 | 987.5 | 989.5 | 982.25 | 67,338 |
| June 20, 2025 | 985.74 | 987.75 | 987.75 | 992 | 984.75 | 56,685 |
| June 19, 2025 | 985 | 980.5 | 980.5 | 1,011 | 977.72 | 1.9M |
| June 18, 2025 | 995 | 992 | 992 | 995 | 988.65 | 57,001 |
| June 17, 2025 | 991.5 | 992.5 | 992.5 | 994 | 990 | 161,660 |
| June 16, 2025 | 992.25 | 997.25 | 997.25 | 1,000.5 | 991.75 | 64,651 |