1,375.00
-10(-0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,375 | 1,375 | 1,375 | 1,400 | 1,375 | 40,734 |
| September 25, 2025 | 1,300 | 1,385 | 1,385 | 1,390 | 1,300 | 21,576 |
| September 24, 2025 | 1,380 | 1,350 | 1,350 | 1,380 | 1,310 | 20,203 |
| September 23, 2025 | 1,342.75 | 1,355 | 1,355 | 1,365 | 1,340 | 25,369 |
| September 22, 2025 | 1,360 | 1,350 | 1,350 | 1,370 | 1,348.95 | 29,281 |
| September 19, 2025 | 1,340 | 1,355 | 1,355 | 1,360 | 1,330 | 35,402 |
| September 18, 2025 | 1,315 | 1,350 | 1,350 | 1,350 | 1,315 | 52,730 |
| September 17, 2025 | 1,320 | 1,320 | 1,305 | 1,320 | 1,295 | 12,727 |
| September 16, 2025 | 1,330 | 1,305 | 1,305 | 1,330 | 1,280 | 37,016 |
| September 15, 2025 | 1,315 | 1,330 | 1,330 | 1,360 | 1,300 | 149,624 |
| September 12, 2025 | 1,255 | 1,295 | 1,295 | 1,295 | 1,255 | 27,466 |
| September 11, 2025 | 1,290 | 1,265 | 1,265 | 1,290 | 1,175 | 93,902 |
| September 10, 2025 | 1,295 | 1,280 | 1,280 | 1,300 | 1,260 | 40,282 |
| September 09, 2025 | 1,301.25 | 1,300 | 1,300 | 1,310 | 1,289.17 | 12,455 |
| September 08, 2025 | 1,320 | 1,305 | 1,305 | 1,320 | 1,295 | 12,486 |
| September 05, 2025 | 1,295 | 1,300 | 1,300 | 1,315 | 1,281.51 | 26,207 |
| September 04, 2025 | 1,310 | 1,315 | 1,315 | 1,315 | 1,297.03 | 17,107 |
| September 03, 2025 | 1,300 | 1,310 | 1,310 | 1,320 | 1,290 | 18,296 |
| September 02, 2025 | 1,335 | 1,320 | 1,320 | 1,350 | 1,305 | 40,590 |
| September 01, 2025 | 1,330 | 1,335 | 1,335 | 1,345 | 1,316.83 | 64,357 |
| August 29, 2025 | 1,330 | 1,330 | 1,330 | 1,355 | 1,290 | 20,214 |
| August 28, 2025 | 1,330 | 1,325 | 1,325 | 1,355 | 1,325 | 118,057 |
| August 27, 2025 | 1,365 | 1,345 | 1,345 | 1,370 | 1,331.68 | 22,979 |
| August 26, 2025 | 1,325 | 1,350 | 1,350 | 1,370 | 1,306.93 | 53,709 |
| August 22, 2025 | 1,320 | 1,320 | 1,320 | 1,335 | 1,305.76 | 18,092 |
| August 21, 2025 | 1,304 | 1,315 | 1,315 | 1,320 | 1,280 | 19,502 |
| August 20, 2025 | 1,280 | 1,315 | 1,315 | 1,320 | 1,258.75 | 37,518 |
| August 19, 2025 | 1,310 | 1,290 | 1,290 | 1,310 | 1,270 | 55,051 |
| August 18, 2025 | 1,304 | 1,290 | 1,290 | 1,320 | 1,270 | 19,281 |
| August 15, 2025 | 1,310 | 1,295 | 1,295 | 1,310 | 1,275 | 10,852 |
| August 14, 2025 | 1,360 | 1,305 | 1,305 | 1,360 | 1,295 | 18,980 |
| August 13, 2025 | 1,365 | 1,300 | 1,300 | 1,365 | 1,275 | 32,127 |
| August 12, 2025 | 1,345 | 1,355 | 1,355 | 1,370 | 1,295 | 15,703 |
| August 11, 2025 | 1,315 | 1,320 | 1,320 | 1,350 | 1,300 | 45,373 |
| August 08, 2025 | 1,310.57 | 1,335 | 1,335 | 1,335 | 1,265 | 11,436 |
| August 07, 2025 | 1,265 | 1,315 | 1,315 | 1,332 | 1,265 | 494,607 |
| August 06, 2025 | 1,335 | 1,305 | 1,305 | 1,335 | 1,265 | 15,130 |
| August 05, 2025 | 1,265 | 1,330 | 1,330 | 1,345 | 1,265 | 19,962 |
| August 04, 2025 | 1,335 | 1,300 | 1,300 | 1,335 | 1,265 | 32,466 |
| August 01, 2025 | 1,330 | 1,305 | 1,305 | 1,335 | 1,275 | 29,554 |
| July 31, 2025 | 1,300 | 1,330 | 1,330 | 1,345 | 1,280 | 15,137 |
| July 30, 2025 | 1,300 | 1,310 | 1,310 | 1,320 | 1,295 | 22,090 |
| July 29, 2025 | 1,300 | 1,300 | 1,300 | 1,320 | 1,280 | 11,118 |
| July 28, 2025 | 1,285 | 1,300 | 1,300 | 1,310 | 1,250 | 17,892 |
| July 25, 2025 | 1,270.45 | 1,280 | 1,280 | 1,295 | 1,250 | 24,545 |
| July 24, 2025 | 1,250 | 1,275 | 1,275 | 1,275 | 1,200 | 16,336 |
| July 23, 2025 | 1,270 | 1,255 | 1,255 | 1,270 | 1,233 | 13,846 |
| July 22, 2025 | 1,265 | 1,235 | 1,235 | 1,270 | 1,205 | 19,268 |
| July 21, 2025 | 1,265 | 1,265 | 1,265 | 1,275.59 | 1,253.1 | 45,705 |
| July 18, 2025 | 1,240 | 1,260 | 1,260 | 1,315 | 1,230 | 59,868 |
| July 17, 2025 | 1,235 | 1,235 | 1,235 | 1,240 | 1,185 | 51,571 |
| July 16, 2025 | 1,225 | 1,235 | 1,235 | 1,250 | 1,175 | 41,599 |
| July 15, 2025 | 1,245 | 1,225 | 1,225 | 1,245 | 1,207.92 | 68,425 |
| July 14, 2025 | 1,225 | 1,230 | 1,230 | 1,250 | 1,185 | 50,039 |
| July 11, 2025 | 1,160 | 1,210 | 1,210 | 1,235 | 1,160 | 284,769 |
| July 10, 2025 | 1,175 | 1,190 | 1,190 | 1,195 | 1,135 | 41,299 |
| July 09, 2025 | 1,145 | 1,180 | 1,180 | 1,180 | 1,145 | 183,302 |
| July 08, 2025 | 1,180 | 1,175 | 1,175 | 1,180 | 1,140 | 26,160 |
| July 07, 2025 | 1,170 | 1,180 | 1,180 | 1,180 | 1,160 | 85,769 |
| July 04, 2025 | 1,175 | 1,170 | 1,170 | 1,180 | 1,135 | 41,878 |