1,275.20
-3.9(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,284.6 | 1,275.2 | 1,275.2 | 1,284.6 | 1,272.64 | 960 |
| September 25, 2025 | 1,282.4 | 1,279.1 | 1,279.1 | 1,282.4 | 1,274.48 | 20,250 |
| September 24, 2025 | 1,284.73 | 1,280 | 1,280 | 1,286.4 | 1,276.59 | 26,024 |
| September 23, 2025 | 1,282.8 | 1,279.4 | 1,279.4 | 1,284.2 | 1,277.63 | 950 |
| September 22, 2025 | 1,276.2 | 1,275.3 | 1,275.3 | 1,277.8 | 1,271.23 | 5,678 |
| September 19, 2025 | 1,269 | 1,273 | 1,273 | 1,275.8 | 1,267.6 | 929 |
| September 18, 2025 | 1,274.8 | 1,280.1 | 1,280.1 | 1,281.4 | 1,271.2 | 8,256 |
| September 17, 2025 | 1,265.4 | 1,268 | 1,268 | 1,272.2 | 1,265.4 | 5,957 |
| September 16, 2025 | 1,274.2 | 1,267.5 | 1,267.5 | 1,274.4 | 1,265.83 | 2,869 |
| September 15, 2025 | 1,269 | 1,270.1 | 1,270.1 | 1,276 | 1,263.6 | 24,412 |
| September 12, 2025 | 1,278.2 | 1,267.5 | 1,267.5 | 1,278.2 | 1,267.2 | 2,484 |
| September 11, 2025 | 1,273 | 1,276.6 | 1,276.6 | 1,277.6 | 1,270.4 | 1,525 |
| September 10, 2025 | 1,268.16 | 1,266.6 | 1,266.6 | 1,276.4 | 1,263.17 | 3,936 |
| September 09, 2025 | 1,261.6 | 1,256.8 | 1,256.8 | 1,261.6 | 1,254.8 | 3,624 |
| September 08, 2025 | 1,264.6 | 1,270.5 | 1,270.5 | 1,271.25 | 1,255.4 | 1,481 |
| September 05, 2025 | 1,253.6 | 1,244.8 | 1,244.8 | 1,254.6 | 1,244 | 362 |
| September 04, 2025 | 1,245.74 | 1,245.7 | 1,245.7 | 1,246.8 | 1,237.31 | 3,704 |
| September 03, 2025 | 1,239.2 | 1,232.8 | 1,232.8 | 1,239.2 | 1,232.8 | 4,650 |
| September 02, 2025 | 1,240 | 1,238.6 | 1,238.6 | 1,243 | 1,234.4 | 1,260 |
| September 01, 2025 | 1,241.51 | 1,237.9 | 1,237.9 | 1,241.51 | 1,237.03 | 5,868 |
| August 29, 2025 | 1,250.6 | 1,234.2 | 1,234.2 | 1,250.6 | 1,233.63 | 3,613 |
| August 28, 2025 | 1,249.6 | 1,251.3 | 1,251.3 | 1,258.4 | 1,249.49 | 1,164 |
| August 27, 2025 | 1,237.88 | 1,238.9 | 1,238.9 | 1,246.4 | 1,236.59 | 1,817 |
| August 26, 2025 | 1,247.4 | 1,244 | 1,244 | 1,265.8 | 1,237 | 1,161 |
| August 22, 2025 | 1,259.8 | 1,261.5 | 1,261.5 | 1,261.5 | 1,251 | 4,818 |
| August 21, 2025 | 1,253.4 | 1,250.3 | 1,250.3 | 1,254.2 | 1,246.46 | 5,369 |
| August 20, 2025 | 1,261.2 | 1,258.5 | 1,258.5 | 1,261.6 | 1,256 | 2,318 |
| August 19, 2025 | 1,261.6 | 1,263 | 1,263 | 1,267.6 | 1,261.25 | 3,820 |
| August 18, 2025 | 1,269.2 | 1,264.4 | 1,264.4 | 1,269.2 | 1,256.6 | 1,633 |
| August 15, 2025 | 1,266.8 | 1,257.7 | 1,257.7 | 1,266.8 | 1,257.2 | 6,722 |
| August 14, 2025 | 1,245.8 | 1,237.3 | 1,237.3 | 1,245.8 | 1,237.2 | 8,817 |
| August 13, 2025 | 1,254.2 | 1,243.4 | 1,243.4 | 1,254.2 | 1,242.2 | 710 |
| August 12, 2025 | 1,244.4 | 1,247 | 1,247 | 1,248.76 | 1,234.2 | 3,512 |
| August 11, 2025 | 1,240 | 1,238 | 1,238 | 1,240.2 | 1,235.86 | 14,033 |
| August 08, 2025 | 1,234.2 | 1,235 | 1,235 | 1,235 | 1,221.8 | 1,244 |
| August 07, 2025 | 1,222.4 | 1,215.2 | 1,215.2 | 1,227.21 | 1,214 | 6,455 |
| August 06, 2025 | 1,215.4 | 1,210.9 | 1,210.9 | 1,215.6 | 1,208.83 | 5,393 |
| August 05, 2025 | 1,210 | 1,201.4 | 1,201.4 | 1,213.2 | 1,201.4 | 657 |
| August 04, 2025 | 1,196.43 | 1,202.7 | 1,202.7 | 1,220.6 | 1,196.43 | 8,945 |
| August 01, 2025 | 1,197.6 | 1,183.6 | 1,183.6 | 1,197.6 | 1,181.6 | 1,720 |
| July 31, 2025 | 1,204.4 | 1,187.1 | 1,187.1 | 1,204.4 | 1,187.1 | 11,858 |
| July 30, 2025 | 1,189.4 | 1,187 | 1,187 | 1,191 | 1,186.06 | 16,795 |
| July 29, 2025 | 1,189.2 | 1,178.8 | 1,178.8 | 1,189.2 | 1,178.8 | 9,596 |
| July 28, 2025 | 1,191.8 | 1,178.9 | 1,178.9 | 1,191.8 | 1,177.2 | 2,639 |
| July 25, 2025 | 1,200.2 | 1,195.4 | 1,195.4 | 1,200.2 | 1,193.6 | 1,333 |
| July 24, 2025 | 1,208.6 | 1,206 | 1,206 | 1,219.2 | 1,204.19 | 2,941 |
| July 23, 2025 | 1,182.97 | 1,196.1 | 1,196.1 | 1,199.31 | 1,182.97 | 3,632 |
| July 22, 2025 | 1,154.2 | 1,150.5 | 1,150.5 | 1,154.2 | 1,147 | 1.16M |
| July 21, 2025 | 1,142.93 | 1,149.9 | 1,149.9 | 1,157.2 | 1,142.93 | 7,724 |
| July 18, 2025 | 1,151.8 | 1,139.2 | 1,139.2 | 1,151.8 | 1,139.2 | 16,164 |
| July 17, 2025 | 1,151.2 | 1,148.9 | 1,148.9 | 1,151.2 | 1,146.4 | 415 |
| July 16, 2025 | 1,144.2 | 1,135.2 | 1,135.2 | 1,144.2 | 1,135.2 | 12,764 |
| July 15, 2025 | 1,146.2 | 1,140.6 | 1,140.6 | 1,146.8 | 1,140.6 | 16,830 |
| July 14, 2025 | 1,154.36 | 1,146 | 1,146 | 1,154.8 | 1,140.11 | 14,909 |
| July 11, 2025 | 1,147.4 | 1,139.3 | 1,139.3 | 1,147.4 | 1,135.6 | 7,728 |
| July 10, 2025 | 1,141 | 1,143.5 | 1,143.5 | 1,143.5 | 1,139.4 | 11,149 |
| July 09, 2025 | 1,152 | 1,143.7 | 1,143.7 | 1,152 | 1,141.2 | 8,384 |
| July 08, 2025 | 1,148.4 | 1,146.8 | 1,146.8 | 1,149.2 | 1,143.6 | 30,674 |
| July 07, 2025 | 1,150 | 1,145.4 | 1,145.4 | 1,151.4 | 1,145.4 | 10,262 |
| July 04, 2025 | 1,156.8 | 1,156.5 | 1,156.5 | 1,158.4 | 1,155.23 | 21,474 |