1,076.00
+6(+0.56%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,074 | 1,070 | 1,070 | 1,084 | 1,067.38 | 318,661 |
September 04, 2025 | 1,066 | 1,072 | 1,072 | 1,074.02 | 1,066 | 409,066 |
September 03, 2025 | 1,072 | 1,064 | 1,064 | 1,079.8 | 1,064 | 266,176 |
September 02, 2025 | 1,068 | 1,060 | 1,060 | 1,072 | 1,060 | 267,574 |
September 01, 2025 | 1,064 | 1,064 | 1,064 | 1,074 | 1,064 | 162,824 |
August 29, 2025 | 1,076.28 | 1,072 | 1,072 | 1,084 | 1,070 | 179,302 |
August 28, 2025 | 1,076 | 1,076 | 1,076 | 1,082 | 1,072 | 476,808 |
August 27, 2025 | 1,070.75 | 1,078 | 1,078 | 1,082 | 1,065.33 | 208,093 |
August 26, 2025 | 1,068 | 1,070 | 1,070 | 1,072 | 1,063.52 | 194,407 |
August 22, 2025 | 1,056 | 1,070 | 1,070 | 1,076 | 1,054 | 285,394 |
August 21, 2025 | 1,064 | 1,064 | 1,064 | 1,068 | 1,054 | 179,807 |
August 20, 2025 | 1,059.92 | 1,060 | 1,060 | 1,066 | 1,052 | 314,557 |
August 19, 2025 | 1,066 | 1,066 | 1,066 | 1,070 | 1,061.17 | 247,156 |
August 18, 2025 | 1,064 | 1,066 | 1,066 | 1,069.4 | 1,062 | 177,947 |
August 15, 2025 | 1,064 | 1,064 | 1,064 | 1,080 | 1,061.39 | 208,007 |
August 14, 2025 | 1,064 | 1,066 | 1,066 | 1,068 | 1,059.77 | 260,426 |
August 13, 2025 | 1,064 | 1,060 | 1,060 | 1,068 | 1,060 | 207,951 |
August 12, 2025 | 1,060 | 1,060 | 1,060 | 1,062.88 | 1,054 | 237,751 |
August 11, 2025 | 1,058 | 1,064 | 1,064 | 1,064 | 1,044 | 225,206 |
August 08, 2025 | 1,056.24 | 1,048 | 1,048 | 1,056.24 | 1,044.4 | 593,751 |
August 07, 2025 | 1,054 | 1,050 | 1,050 | 1,064 | 1,050 | 751,431 |
August 06, 2025 | 1,061.56 | 1,060 | 1,060 | 1,066 | 1,051.75 | 478,917 |
August 05, 2025 | 1,064 | 1,060 | 1,060 | 1,074 | 1,055.04 | 366,991 |
August 04, 2025 | 1,058.09 | 1,060 | 1,060 | 1,063.4 | 1,052 | 215,153 |
August 01, 2025 | 1,070 | 1,054 | 1,054 | 1,078 | 1,048.72 | 147,843 |
July 31, 2025 | 1,076 | 1,084 | 1,084 | 1,098 | 1,076 | 339,963 |
July 30, 2025 | 1,063.95 | 1,072 | 1,072 | 1,074 | 1,062 | 268,397 |
July 29, 2025 | 1,062 | 1,068 | 1,068 | 1,072 | 1,062 | 187,367 |
July 28, 2025 | 1,068 | 1,060 | 1,060 | 1,068 | 1,057.38 | 214,255 |
July 25, 2025 | 1,048.6 | 1,058 | 1,058 | 1,058 | 1,046 | 277,596 |
July 24, 2025 | 1,050 | 1,048 | 1,048 | 1,054 | 1,046 | 218,107 |
July 23, 2025 | 1,050 | 1,044 | 1,044 | 1,050 | 1,038 | 281,611 |
July 22, 2025 | 1,042 | 1,042 | 1,042 | 1,052 | 1,039.51 | 232,500 |
July 21, 2025 | 1,056 | 1,048 | 1,048 | 1,062 | 1,046 | 268,703 |
July 18, 2025 | 1,052 | 1,050 | 1,050 | 1,056 | 1,048 | 127,008 |
July 17, 2025 | 1,056 | 1,050 | 1,050 | 1,056 | 1,047.92 | 160,308 |
July 16, 2025 | 1,048 | 1,036 | 1,036 | 1,054 | 1,036 | 187,079 |
July 15, 2025 | 1,052 | 1,056 | 1,056 | 1,060 | 1,048 | 238,868 |
July 14, 2025 | 1,039.39 | 1,048 | 1,048 | 1,051 | 1,034 | 116,346 |
July 11, 2025 | 1,040 | 1,042 | 1,042 | 1,048 | 1,034 | 191,008 |
July 10, 2025 | 1,040 | 1,040 | 1,040 | 1,042 | 1,033.63 | 242,805 |
July 09, 2025 | 1,030 | 1,036 | 1,036 | 1,042 | 1,030 | 199,087 |
July 08, 2025 | 1,030 | 1,032 | 1,032 | 1,046 | 1,030 | 284,655 |
July 07, 2025 | 1,035.03 | 1,030 | 1,030 | 1,044 | 1,030 | 160,301 |
July 04, 2025 | 1,030 | 1,036 | 1,036 | 1,040 | 1,030 | 290,507 |
July 03, 2025 | 1,036 | 1,038 | 1,038 | 1,042 | 1,028.25 | 170,588 |
July 02, 2025 | 1,026 | 1,030 | 1,030 | 1,036 | 1,022 | 153,338 |
July 01, 2025 | 1,016 | 1,028 | 1,028 | 1,028 | 1,014 | 196,867 |
June 30, 2025 | 1,022.98 | 1,022 | 1,022 | 1,030.15 | 1,018 | 227,070 |
June 27, 2025 | 1,014 | 1,022 | 1,022 | 1,024 | 1,008 | 128,771 |
June 26, 2025 | 1,008 | 1,008 | 1,008 | 1,012 | 1,002 | 135,715 |
June 25, 2025 | 1,014 | 1,010 | 1,010 | 1,014 | 1,004 | 264,359 |
June 24, 2025 | 1,010 | 1,002 | 1,002 | 1,016 | 1,002 | 303,554 |
June 23, 2025 | 996.16 | 998 | 998 | 1,008 | 990.9 | 266,223 |
June 20, 2025 | 999 | 1,000.1 | 1,000 | 1,006 | 995 | 733,193 |
June 19, 2025 | 1,004 | 994.56 | 997 | 1,008 | 994.56 | 167,753 |
June 18, 2025 | 999.36 | 1,008 | 1,008 | 1,010 | 999.36 | 419,932 |
June 17, 2025 | 994 | 1,000 | 1,000 | 1,004 | 992 | 198,824 |
June 16, 2025 | 992.83 | 1,004 | 1,004 | 1,006 | 991 | 205,375 |
June 13, 2025 | 995 | 995 | 995 | 1,004 | 991.5 | 224,984 |