1,304.25
-7.75(-0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,303.86 | 1,304.25 | 1,304.25 | 1,308 | 1,299.5 | 576,254 |
| September 25, 2025 | 1,310.66 | 1,312 | 1,312 | 1,328 | 1,301.5 | 56,089 |
| September 24, 2025 | 1,309.5 | 1,311.5 | 1,311.5 | 1,318.5 | 1,309.5 | 29,457 |
| September 23, 2025 | 1,291 | 1,310 | 1,310 | 1,310 | 1,290.56 | 19,299 |
| September 22, 2025 | 1,296 | 1,284.75 | 1,284.75 | 1,296 | 1,279.5 | 19,646 |
| September 19, 2025 | 1,294 | 1,293 | 1,293 | 1,295.5 | 1,289.5 | 22,512 |
| September 18, 2025 | 1,290.04 | 1,285.5 | 1,285.5 | 1,295.5 | 1,283.02 | 46,157 |
| September 17, 2025 | 1,282 | 1,279.75 | 1,279.75 | 1,287.5 | 1,278 | 13,971 |
| September 16, 2025 | 1,278 | 1,274 | 1,274 | 1,282.5 | 1,270.5 | 14,186 |
| September 15, 2025 | 1,262.5 | 1,277 | 1,277 | 1,279 | 1,262.48 | 21,483 |
| September 12, 2025 | 1,259 | 1,267 | 1,267 | 1,269.04 | 1,258.5 | 48,855 |
| September 11, 2025 | 1,256.5 | 1,263.5 | 1,263.5 | 1,266.25 | 1,252 | 65,542 |
| September 10, 2025 | 1,244.5 | 1,253 | 1,253 | 1,256 | 1,244 | 29,846 |
| September 09, 2025 | 1,246 | 1,245 | 1,245 | 1,247.5 | 1,240.5 | 28,519 |
| September 08, 2025 | 1,243.5 | 1,239.5 | 1,239.5 | 1,251.5 | 1,234.52 | 14,684 |
| September 05, 2025 | 1,242.5 | 1,241.25 | 1,241.25 | 1,254.5 | 1,237.5 | 18,041 |
| September 04, 2025 | 1,228.98 | 1,229.75 | 1,229.75 | 1,231.17 | 1,227 | 30,745 |
| September 03, 2025 | 1,234.5 | 1,230.5 | 1,230.5 | 1,238.5 | 1,230.5 | 86,144 |
| September 02, 2025 | 1,219 | 1,229.5 | 1,229.5 | 1,230 | 1,215 | 20,921 |
| September 01, 2025 | 1,226.5 | 1,220.25 | 1,220.25 | 1,229 | 1,219.02 | 46,233 |
| August 29, 2025 | 1,228.5 | 1,229.75 | 1,229.75 | 1,235.85 | 1,226.5 | 68,271 |
| August 28, 2025 | 1,222.5 | 1,232 | 1,232 | 1,234.48 | 1,217 | 18,529 |
| August 27, 2025 | 1,203 | 1,205 | 1,205 | 1,208.63 | 1,200.34 | 70,572 |
| August 26, 2025 | 1,213.5 | 1,202.25 | 1,202.25 | 1,219.5 | 1,202.25 | 35,833 |
| August 22, 2025 | 1,190 | 1,206 | 1,206 | 1,209 | 1,188.16 | 21,151 |
| August 21, 2025 | 1,181.5 | 1,182 | 1,182 | 1,186.5 | 1,173.71 | 59,300 |
| August 20, 2025 | 1,170.43 | 1,180.75 | 1,180.75 | 1,182 | 1,169 | 41,399 |
| August 19, 2025 | 1,192.92 | 1,175.25 | 1,175.25 | 1,195.5 | 1,174.5 | 55,934 |
| August 18, 2025 | 1,188.5 | 1,196 | 1,196 | 1,196 | 1,183.5 | 53,568 |
| August 15, 2025 | 1,186.37 | 1,188.5 | 1,188.5 | 1,194.13 | 1,185 | 96,725 |
| August 14, 2025 | 1,187.5 | 1,185 | 1,185 | 1,190.5 | 1,177 | 81,949 |
| August 13, 2025 | 1,199.43 | 1,191.25 | 1,191.25 | 1,200 | 1,188 | 35,430 |
| August 12, 2025 | 1,191 | 1,197.75 | 1,197.75 | 1,199 | 1,177.5 | 29,685 |
| August 11, 2025 | 1,188.69 | 1,185 | 1,185 | 1,189.5 | 1,182.5 | 49,049 |
| August 08, 2025 | 1,188.5 | 1,189.5 | 1,189.5 | 1,191.5 | 1,185.12 | 371,368 |
| August 07, 2025 | 1,170 | 1,177.5 | 1,177.5 | 1,179.5 | 1,169.5 | 78,206 |
| August 06, 2025 | 1,168 | 1,176 | 1,176 | 1,182.5 | 1,163.5 | 99,723 |
| August 05, 2025 | 1,156 | 1,160.5 | 1,160.5 | 1,166.5 | 1,151.12 | 173,512 |
| August 04, 2025 | 1,154.5 | 1,156.25 | 1,156.25 | 1,160.5 | 1,152.5 | 56,483 |
| August 01, 2025 | 1,154 | 1,153.5 | 1,153.5 | 1,164 | 1,147 | 56,562 |
| July 31, 2025 | 1,165 | 1,159.75 | 1,159.75 | 1,166.63 | 1,150.5 | 83,011 |
| July 30, 2025 | 1,155.5 | 1,149.5 | 1,149.5 | 1,155.5 | 1,148.61 | 281,445 |
| July 29, 2025 | 1,145 | 1,149.5 | 1,149.5 | 1,150.57 | 1,143.02 | 22,389 |
| July 28, 2025 | 1,161 | 1,142 | 1,142 | 1,161 | 1,137.52 | 34,773 |
| July 25, 2025 | 1,151.5 | 1,152.5 | 1,152.5 | 1,161.5 | 1,151.5 | 13,107 |
| July 24, 2025 | 1,151.5 | 1,150.5 | 1,150.5 | 1,158.5 | 1,145.5 | 53,950 |
| July 23, 2025 | 1,140.5 | 1,151.5 | 1,151.5 | 1,151.5 | 1,135.06 | 126,447 |
| July 22, 2025 | 1,147 | 1,145.5 | 1,145.5 | 1,149.98 | 1,142.52 | 91,542 |
| July 21, 2025 | 1,145 | 1,151.75 | 1,151.75 | 1,152 | 1,140.54 | 111,210 |
| July 18, 2025 | 1,172.5 | 1,157.5 | 1,157.5 | 1,172.5 | 1,157.5 | 32,182 |
| July 17, 2025 | 1,165 | 1,165.75 | 1,165.75 | 1,169.5 | 1,156.52 | 74,272 |
| July 16, 2025 | 1,159 | 1,152 | 1,152 | 1,161.02 | 1,152 | 115,109 |
| July 15, 2025 | 1,161.5 | 1,157 | 1,157 | 1,165 | 1,153 | 74,124 |
| July 14, 2025 | 1,158.5 | 1,152.5 | 1,152.5 | 1,161 | 1,150.98 | 58,132 |
| July 11, 2025 | 1,160 | 1,151.5 | 1,151.5 | 1,160.5 | 1,150.52 | 30,118 |
| July 10, 2025 | 1,150 | 1,156 | 1,156 | 1,162 | 1,144.5 | 220,713 |
| July 09, 2025 | 1,187 | 1,177.5 | 1,177.5 | 1,193 | 1,176.5 | 36,942 |
| July 08, 2025 | 1,183.56 | 1,184.5 | 1,184.5 | 1,192.48 | 1,183.5 | 50,452 |
| July 07, 2025 | 1,204.45 | 1,186.5 | 1,186.5 | 1,204.5 | 1,186 | 50,312 |
| July 04, 2025 | 1,196 | 1,202.5 | 1,202.5 | 1,203.5 | 1,192.53 | 17,161 |