1,627.60
+9.4(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,631 | 1,627.6 | 1,627.6 | 1,635 | 1,621 | 12,477 |
| September 25, 2025 | 1,627.6 | 1,618.2 | 1,618.2 | 1,627.6 | 1,615.59 | 1,622 |
| September 24, 2025 | 1,637.8 | 1,627.1 | 1,627.1 | 1,637.8 | 1,623.6 | 7,106 |
| September 23, 2025 | 1,633.2 | 1,632.3 | 1,632.3 | 1,637.4 | 1,629.6 | 1,410 |
| September 22, 2025 | 1,615.8 | 1,623.8 | 1,623.8 | 1,631 | 1,615.8 | 6,059 |
| September 19, 2025 | 1,632 | 1,627.6 | 1,627.6 | 1,636.4 | 1,624.87 | 1,505 |
| September 18, 2025 | 1,599.6 | 1,622.5 | 1,622.5 | 1,619.89 | 1,599.6 | 1,293 |
| September 17, 2025 | 1,605 | 1,600.8 | 1,600.8 | 1,610.8 | 1,600.8 | 7,130 |
| September 16, 2025 | 1,622.2 | 1,602.6 | 1,602.6 | 1,622.2 | 1,602.6 | 22,002 |
| September 15, 2025 | 1,617.2 | 1,617 | 1,617 | 1,617.8 | 1,610.61 | 4,067 |
| September 12, 2025 | 1,615.8 | 1,606.9 | 1,606.9 | 1,615.8 | 1,603.69 | 1,640 |
| September 11, 2025 | 1,610.2 | 1,607.3 | 1,607.3 | 1,610.2 | 1,604.96 | 116 |
| September 10, 2025 | 1,611.8 | 1,601 | 1,601 | 1,613 | 1,601 | 2,638 |
| September 09, 2025 | 1,613 | 1,605.1 | 1,605.1 | 1,613 | 1,601 | 1,331 |
| September 08, 2025 | 1,613.2 | 1,608.3 | 1,608.3 | 1,613.2 | 1,600 | 7,619 |
| September 05, 2025 | 1,607.4 | 1,596.5 | 1,596.5 | 1,609.8 | 1,596.5 | 1,035 |
| September 04, 2025 | 1,586.64 | 1,598.8 | 1,598.8 | 1,603 | 1,586.64 | 9,546 |
| September 03, 2025 | 1,593.52 | 1,592.7 | 1,592.7 | 1,599.2 | 1,589.8 | 12,059 |
| September 02, 2025 | 1,606.4 | 1,587.9 | 1,587.9 | 1,606.4 | 1,587.9 | 1,126 |
| September 01, 2025 | 1,601.8 | 1,597 | 1,597 | 1,610.6 | 1,594.27 | 676 |
| August 29, 2025 | 1,604.68 | 1,597.8 | 1,597.8 | 1,608 | 1,597.8 | 8,532 |
| August 28, 2025 | 1,610 | 1,604.2 | 1,604.2 | 1,612.95 | 1,601.35 | 2,278 |
| August 27, 2025 | 1,608.6 | 1,601.4 | 1,601.4 | 1,609.6 | 1,599 | 649 |
| August 26, 2025 | 1,613.2 | 1,605.2 | 1,605.2 | 1,613.4 | 1,599.4 | 1,556 |
| August 22, 2025 | 1,620.2 | 1,632.2 | 1,632.2 | 1,632.2 | 1,614.6 | 110 |
| August 21, 2025 | 1,625 | 1,620.3 | 1,620.3 | 1,625 | 1,613.88 | 11,571 |
| August 20, 2025 | 1,617.2 | 1,623.6 | 1,623.6 | 1,624.11 | 1,612.07 | 3,415 |
| August 19, 2025 | 1,611.91 | 1,622.2 | 1,622.2 | 1,624.8 | 1,611.91 | 4,328 |
| August 18, 2025 | 1,607.8 | 1,606.6 | 1,606.6 | 1,609.4 | 1,599.6 | 1,155 |
| August 15, 2025 | 1,610.4 | 1,606.2 | 1,606.2 | 1,610.4 | 1,601.88 | 2,473 |
| August 14, 2025 | 1,595 | 1,594.3 | 1,594.3 | 1,595 | 1,589.2 | 7,134 |
| August 13, 2025 | 1,593.79 | 1,593.1 | 1,593.1 | 1,595.6 | 1,586.8 | 9,436 |
| August 12, 2025 | 1,587.8 | 1,584.7 | 1,584.7 | 1,587.8 | 1,574.2 | 3,366 |
| August 11, 2025 | 1,597.4 | 1,581.5 | 1,581.5 | 1,597.4 | 1,581.2 | 9,981 |
| August 08, 2025 | 1,592.2 | 1,591.3 | 1,591.3 | 1,593.2 | 1,582.56 | 1,766 |
| August 07, 2025 | 1,584.6 | 1,583.4 | 1,583.4 | 1,594.64 | 1,581.6 | 907 |
| August 06, 2025 | 1,584 | 1,572.4 | 1,572.4 | 1,584 | 1,571.2 | 2,792 |
| August 05, 2025 | 1,584 | 1,572.1 | 1,572.1 | 1,584 | 1,569.4 | 1,091 |
| August 04, 2025 | 1,561.4 | 1,569 | 1,569 | 1,569.4 | 1,557.8 | 62,185 |
| August 01, 2025 | 1,564.6 | 1,546.8 | 1,546.8 | 1,566.8 | 1,545.2 | 6,648 |
| July 31, 2025 | 1,598.2 | 1,574.7 | 1,574.7 | 1,598.2 | 1,574.7 | 3,523 |
| July 30, 2025 | 1,583 | 1,588.8 | 1,588.8 | 1,597.6 | 1,575.8 | 435 |
| July 29, 2025 | 1,597.2 | 1,589.8 | 1,589.8 | 1,610.09 | 1,589.8 | 8,113 |
| July 28, 2025 | 1,630.4 | 1,593.2 | 1,593.2 | 1,634.4 | 1,593.2 | 18,179 |
| July 25, 2025 | 1,604.6 | 1,611.7 | 1,611.7 | 1,611.7 | 1,601.2 | 3,967 |
| July 24, 2025 | 1,611.6 | 1,606.4 | 1,606.4 | 1,616.6 | 1,602 | 1,822 |
| July 23, 2025 | 1,602.8 | 1,593.6 | 1,593.6 | 1,602.8 | 1,590.84 | 4,096 |
| July 22, 2025 | 1,587.4 | 1,583 | 1,583 | 1,587.4 | 1,574.6 | 167 |
| July 21, 2025 | 1,595.4 | 1,587.5 | 1,587.5 | 1,635.8 | 1,578.8 | 2,943 |
| July 18, 2025 | 1,601.2 | 1,588.9 | 1,588.9 | 1,603.6 | 1,586.24 | 922 |
| July 17, 2025 | 1,594.2 | 1,586.3 | 1,586.3 | 1,594.2 | 1,581.45 | 1,167 |
| July 16, 2025 | 1,587.2 | 1,579.7 | 1,579.7 | 1,587.2 | 1,578.89 | 2,953 |
| July 15, 2025 | 1,603.4 | 1,586.1 | 1,586.1 | 1,604.6 | 1,584.13 | 5,007 |
| July 14, 2025 | 1,585.8 | 1,594.4 | 1,594.4 | 1,595.38 | 1,582.81 | 10,624 |
| July 11, 2025 | 1,606.2 | 1,592.8 | 1,592.8 | 1,606.2 | 1,589.24 | 9,957 |
| July 10, 2025 | 1,605 | 1,602.3 | 1,602.3 | 1,607.73 | 1,593.8 | 1,562 |
| July 09, 2025 | 1,593 | 1,597.4 | 1,597.4 | 1,604.4 | 1,585.6 | 3,014 |
| July 08, 2025 | 1,581 | 1,583.8 | 1,583.8 | 1,584.8 | 1,576.04 | 68,237 |
| July 07, 2025 | 1,576.4 | 1,572.3 | 1,572.3 | 1,576.6 | 1,569.55 | 5,399 |
| July 04, 2025 | 1,568 | 1,570.1 | 1,570.1 | 1,570.1 | 1,562.2 | 2,601 |