1,150.00
-55(-4.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,205 | 1,150 | 1,150 | 1,205 | 1,150 | 20,345 |
| September 25, 2025 | 1,205 | 1,205 | 1,205 | 1,240 | 1,190 | 28,919 |
| September 24, 2025 | 1,217.6 | 1,205 | 1,205 | 1,238.5 | 1,205 | 20,738 |
| September 23, 2025 | 1,225 | 1,220 | 1,220 | 1,225 | 1,215 | 15,803 |
| September 22, 2025 | 1,180 | 1,225 | 1,225 | 1,230.83 | 1,169 | 26,834 |
| September 19, 2025 | 1,200 | 1,190 | 1,190 | 1,200 | 1,160 | 21,304 |
| September 18, 2025 | 1,140 | 1,200 | 1,200 | 1,225 | 1,140 | 18,931 |
| September 17, 2025 | 1,130 | 1,210 | 1,210 | 1,210 | 1,118 | 17,410 |
| September 16, 2025 | 1,122.59 | 1,130 | 1,130 | 1,130 | 1,100 | 27,746 |
| September 15, 2025 | 1,195 | 1,115 | 1,115 | 1,195 | 1,105 | 15,660 |
| September 12, 2025 | 1,115.51 | 1,110 | 1,110 | 1,140 | 1,110 | 14,176 |
| September 11, 2025 | 1,140 | 1,115 | 1,115 | 1,205 | 1,115 | 20,747 |
| September 10, 2025 | 1,201.91 | 1,140 | 1,140 | 1,201.91 | 1,140 | 20,892 |
| September 09, 2025 | 1,150.2 | 1,140 | 1,140 | 1,207.75 | 1,140 | 27,445 |
| September 08, 2025 | 1,145 | 1,140 | 1,140 | 1,181.65 | 1,140 | 13,306 |
| September 05, 2025 | 1,163.5 | 1,140 | 1,140 | 1,190 | 1,140 | 26,822 |
| September 04, 2025 | 1,187.23 | 1,160 | 1,160 | 1,192.33 | 1,155 | 10,051 |
| September 03, 2025 | 1,167.9 | 1,150 | 1,150 | 1,184.11 | 1,150 | 20,855 |
| September 02, 2025 | 1,157.81 | 1,185 | 1,185 | 1,185 | 1,140 | 20,216 |
| September 01, 2025 | 1,225 | 1,150 | 1,150 | 1,225 | 1,145 | 18,840 |
| August 29, 2025 | 1,170 | 1,165 | 1,165 | 1,214 | 1,145 | 31,742 |
| August 28, 2025 | 1,180 | 1,145 | 1,145 | 1,205 | 1,140 | 31,956 |
| August 27, 2025 | 1,185 | 1,180 | 1,180 | 1,250 | 1,175 | 31,768 |
| August 26, 2025 | 1,181.8 | 1,175 | 1,175 | 1,225 | 1,165 | 12,028 |
| August 22, 2025 | 1,215 | 1,195 | 1,195 | 1,275 | 1,192.34 | 12,295 |
| August 21, 2025 | 1,236.75 | 1,230 | 1,230 | 1,265 | 1,230 | 14,907 |
| August 20, 2025 | 1,245 | 1,230 | 1,230 | 1,255 | 1,230 | 69,117 |
| August 19, 2025 | 1,235 | 1,255 | 1,255 | 1,272.97 | 1,211.25 | 21,081 |
| August 18, 2025 | 1,230 | 1,235 | 1,235 | 1,235 | 1,197.8 | 24,145 |
| August 15, 2025 | 1,230 | 1,205 | 1,205 | 1,230 | 1,190 | 23,929 |
| August 14, 2025 | 1,160 | 1,190 | 1,190 | 1,190 | 1,145 | 52,305 |
| August 13, 2025 | 1,190 | 1,160 | 1,160 | 1,190 | 1,145 | 64,126 |
| August 12, 2025 | 1,155 | 1,175 | 1,175 | 1,188.25 | 1,153 | 35,918 |
| August 11, 2025 | 1,180 | 1,160 | 1,160 | 1,195 | 1,140 | 19,353 |
| August 08, 2025 | 1,135 | 1,165 | 1,165 | 1,170 | 1,135 | 26,478 |
| August 07, 2025 | 1,180 | 1,170 | 1,170 | 1,180 | 1,135 | 21,997 |
| August 06, 2025 | 1,189.8 | 1,180 | 1,180 | 1,250 | 1,164.5 | 9,167 |
| August 05, 2025 | 1,290 | 1,195 | 1,195 | 1,290 | 1,190 | 27,824 |
| August 04, 2025 | 1,245 | 1,220 | 1,220 | 1,300 | 1,220 | 18,729 |
| August 01, 2025 | 1,315 | 1,235 | 1,235 | 1,315 | 1,235 | 14,504 |
| July 31, 2025 | 1,370 | 1,320 | 1,320 | 1,425 | 1,295 | 28,619 |
| July 30, 2025 | 1,430 | 1,395 | 1,395 | 1,430 | 1,355 | 20,084 |
| July 29, 2025 | 1,430 | 1,374.67 | 1,374.67 | 1,430 | 1,370 | 24,159 |
| July 28, 2025 | 1,428.5 | 1,395 | 1,395 | 1,430 | 1,395 | 16,568 |
| July 25, 2025 | 1,430 | 1,420 | 1,420 | 1,444.16 | 1,410 | 18,904 |
| July 24, 2025 | 1,420 | 1,415 | 1,415 | 1,421.49 | 1,365 | 32,688 |
| July 23, 2025 | 1,350 | 1,410 | 1,410 | 1,410 | 1,350 | 39,386 |
| July 22, 2025 | 1,425 | 1,370 | 1,370 | 1,425 | 1,355 | 16,823 |
| July 21, 2025 | 1,430 | 1,355 | 1,355 | 1,430 | 1,355 | 12,359 |
| July 18, 2025 | 1,375 | 1,415 | 1,415 | 1,425 | 1,375 | 14,481 |
| July 17, 2025 | 1,380 | 1,390 | 1,390 | 1,390 | 1,340 | 19,359 |
| July 16, 2025 | 1,415 | 1,375 | 1,375 | 1,415 | 1,340 | 14,897 |
| July 15, 2025 | 1,330 | 1,350 | 1,350 | 1,385 | 1,330 | 32,030 |
| July 14, 2025 | 1,440 | 1,350 | 1,350 | 1,440 | 1,335 | 19,837 |
| July 11, 2025 | 1,402.2 | 1,370 | 1,370 | 1,434.33 | 1,355 | 14,483 |
| July 10, 2025 | 1,465 | 1,415 | 1,415 | 1,465 | 1,385 | 16,757 |
| July 09, 2025 | 1,461.25 | 1,425 | 1,425 | 1,480 | 1,410 | 50,977 |
| July 08, 2025 | 1,380 | 1,445 | 1,445 | 1,445 | 1,380 | 32,216 |
| July 07, 2025 | 1,424.9 | 1,390 | 1,390 | 1,470 | 1,390 | 22,114 |
| July 04, 2025 | 1,470 | 1,465 | 1,465 | 1,471 | 1,435 | 17,773 |