1,209.40
+5.4(+0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,212.6 | 1,208.6 | 1,208.6 | 1,213 | 1,204.91 | 1,084 |
| September 05, 2025 | 1,211.4 | 1,204 | 1,204 | 1,211.4 | 1,199.6 | 11,504 |
| September 04, 2025 | 1,204.8 | 1,202.7 | 1,202.7 | 1,205 | 1,199.52 | 10,566 |
| September 03, 2025 | 1,207 | 1,199.6 | 1,199.6 | 1,207 | 1,198.6 | 4,694 |
| September 02, 2025 | 1,204.6 | 1,207.2 | 1,207.2 | 1,209.7 | 1,204.6 | 10,204 |
| September 01, 2025 | 1,211.4 | 1,204.9 | 1,204.9 | 1,211.4 | 1,204.52 | 14,764 |
| August 29, 2025 | 1,211 | 1,206.4 | 1,206.4 | 1,213.2 | 1,206.4 | 4,266 |
| August 28, 2025 | 1,208.2 | 1,204.2 | 1,204.2 | 1,208.2 | 1,203.3 | 4,335 |
| August 27, 2025 | 1,205.76 | 1,201.8 | 1,201.8 | 1,205.76 | 1,200.29 | 6,871 |
| August 26, 2025 | 1,205.6 | 1,206.9 | 1,206.9 | 1,209.2 | 1,203 | 10,114 |
| August 22, 2025 | 1,205 | 1,212.4 | 1,212.4 | 1,216.4 | 1,203.4 | 7,315 |
| August 21, 2025 | 1,204.67 | 1,207.8 | 1,207.8 | 1,207.8 | 1,198.67 | 8,228 |
| August 20, 2025 | 1,193.84 | 1,195.3 | 1,195.3 | 1,195.4 | 1,189.9 | 37,868 |
| August 19, 2025 | 1,189.4 | 1,191.2 | 1,191.2 | 1,194.51 | 1,189 | 16,763 |
| August 18, 2025 | 1,187.2 | 1,190.8 | 1,190.8 | 1,202.8 | 1,187.2 | 999,709 |
| August 15, 2025 | 1,192.8 | 1,189.6 | 1,189.6 | 1,192.8 | 1,188.08 | 12,265 |
| August 14, 2025 | 1,191.8 | 1,185.4 | 1,185.4 | 1,192.8 | 1,185.13 | 26,549 |
| August 13, 2025 | 1,195.8 | 1,194.5 | 1,194.5 | 1,195.8 | 1,192.6 | 18,488 |
| August 12, 2025 | 1,191.8 | 1,194 | 1,194 | 1,194.8 | 1,184.8 | 25,214 |
| August 11, 2025 | 1,186.17 | 1,187.4 | 1,187.4 | 1,188.5 | 1,184 | 15,207 |
| August 08, 2025 | 1,182 | 1,183.8 | 1,183.8 | 1,186.4 | 1,181.4 | 2,226 |
| August 07, 2025 | 1,193.6 | 1,182.8 | 1,182.8 | 1,196.2 | 1,182.8 | 22,255 |
| August 06, 2025 | 1,195 | 1,188.4 | 1,188.4 | 1,195.81 | 1,185.6 | 28,680 |
| August 05, 2025 | 1,188.8 | 1,185.3 | 1,185.3 | 1,188.8 | 1,184 | 1,601 |
| August 04, 2025 | 1,176.8 | 1,179.4 | 1,179.4 | 1,179.6 | 1,174.4 | 4,049 |
| August 01, 2025 | 1,175 | 1,166.8 | 1,166.8 | 1,175 | 1,164.2 | 1,174 |
| July 31, 2025 | 1,183.2 | 1,177.8 | 1,177.8 | 1,188 | 1,177.8 | 2,957 |
| July 30, 2025 | 1,187.6 | 1,184.1 | 1,184.1 | 1,188 | 1,182.6 | 7,911 |
| July 29, 2025 | 1,188.6 | 1,184.8 | 1,184.8 | 1,190.5 | 1,184.8 | 15,509 |
| July 28, 2025 | 1,185.3 | 1,175.1 | 1,175.1 | 1,185.4 | 1,173.46 | 5,843 |
| July 25, 2025 | 1,175.6 | 1,175.9 | 1,175.9 | 1,177.8 | 1,171.2 | 4,433 |
| July 24, 2025 | 1,179 | 1,177.9 | 1,177.9 | 1,183.2 | 1,175.4 | 4,190 |
| July 23, 2025 | 1,174.2 | 1,172.4 | 1,172.4 | 1,176 | 1,172.4 | 1,927 |
| July 22, 2025 | 1,165.6 | 1,168.2 | 1,168.2 | 1,168.4 | 1,162.16 | 5,850 |
| July 21, 2025 | 1,165.6 | 1,169 | 1,169 | 1,174.4 | 1,165.6 | 8,829 |
| July 18, 2025 | 1,177.8 | 1,173.3 | 1,173.3 | 1,177.8 | 1,172.2 | 4,845 |
| July 17, 2025 | 1,162.8 | 1,164.3 | 1,164.3 | 1,164.3 | 1,157.2 | 8,764 |
| July 16, 2025 | 1,158.8 | 1,150.6 | 1,150.6 | 1,159.6 | 1,150.6 | 7,901 |
| July 15, 2025 | 1,163.6 | 1,155.2 | 1,155.2 | 1,165.96 | 1,154.4 | 14,859 |
| July 14, 2025 | 1,156 | 1,158.3 | 1,158.3 | 1,158.3 | 1,149.4 | 18,132 |
| July 11, 2025 | 1,153.4 | 1,149.8 | 1,149.8 | 1,153.4 | 1,143.4 | 24,378 |
| July 10, 2025 | 1,141.79 | 1,146.7 | 1,146.7 | 1,147 | 1,140.32 | 18,189 |
| July 09, 2025 | 1,128.8 | 1,136.1 | 1,136.1 | 1,136.91 | 1,128.8 | 9,939 |
| July 08, 2025 | 1,132.6 | 1,133.2 | 1,133.2 | 1,138.3 | 1,132.6 | 374 |
| July 07, 2025 | 1,125.6 | 1,130.4 | 1,130.4 | 1,132.5 | 1,125.6 | 5,169 |
| July 04, 2025 | 1,134.4 | 1,134.9 | 1,134.9 | 1,135.53 | 1,131.2 | 3,067 |
| July 03, 2025 | 1,141.4 | 1,141 | 1,141 | 1,142.6 | 1,136.2 | 5,039 |
| July 02, 2025 | 1,137.2 | 1,141.6 | 1,141.6 | 1,142.6 | 1,132.12 | 19,556 |
| July 01, 2025 | 1,131 | 1,129 | 1,129 | 1,131 | 1,125.2 | 14,754 |
| June 30, 2025 | 1,122.6 | 1,124.6 | 1,124.6 | 1,126.8 | 1,120.6 | 3,471 |
| June 27, 2025 | 1,123.8 | 1,123.6 | 1,123.6 | 1,124.4 | 1,118.6 | 4,182 |
| June 26, 2025 | 1,125 | 1,125.2 | 1,125.2 | 1,125.2 | 1,120.9 | 8,354 |
| June 25, 2025 | 1,126.8 | 1,121.3 | 1,121.3 | 1,128.8 | 1,120.6 | 1,870 |
| June 24, 2025 | 1,122.4 | 1,123.9 | 1,123.9 | 1,130.6 | 1,119.4 | 373 |
| June 23, 2025 | 1,114.4 | 1,114.9 | 1,114.9 | 1,124.6 | 1,112.6 | 2,578 |
| June 20, 2025 | 1,119 | 1,115.1 | 1,115.1 | 1,120.8 | 1,115.1 | 6,978 |
| June 19, 2025 | 1,131.6 | 1,116 | 1,116 | 1,131.6 | 1,114.82 | 2,532 |
| June 18, 2025 | 1,132.8 | 1,129.4 | 1,129.4 | 1,133.2 | 1,126.6 | 6,619 |
| June 17, 2025 | 1,123.6 | 1,127 | 1,127 | 1,131.6 | 1,123.6 | 907 |
| June 16, 2025 | 1,126.6 | 1,132.4 | 1,132.4 | 1,133.34 | 1,123.8 | 6,907 |