1,617.75
+23.25(+1.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,607.5 | 1,617.75 | 1,623 | 1,623 | 1,600.91 | 2,806 |
| September 26, 2025 | 1,591 | 1,594.5 | 1,594.5 | 1,602.5 | 1,591 | 109 |
| September 25, 2025 | 1,582 | 1,602 | 1,602 | 1,608 | 1,582 | 1,873 |
| September 24, 2025 | 1,568.5 | 1,587.5 | 1,587.5 | 1,587.5 | 1,561 | 1,258 |
| September 23, 2025 | 1,553 | 1,562.75 | 1,562.75 | 1,566 | 1,553 | 10,436 |
| September 22, 2025 | 1,580.5 | 1,557.75 | 1,557.75 | 1,580.5 | 1,528 | 1,300 |
| September 19, 2025 | 1,560.47 | 1,559 | 1,559 | 1,560.47 | 1,559 | 512 |
| September 18, 2025 | 1,531.5 | 1,542.5 | 1,542.5 | 1,542.5 | 1,531.5 | 1,465 |
| September 17, 2025 | 1,552 | 1,539 | 1,539 | 1,552 | 1,529.07 | 215 |
| September 16, 2025 | 1,553 | 1,557.25 | 1,557.25 | 1,562 | 1,550.5 | 516 |
| September 15, 2025 | 1,554.5 | 1,557.25 | 1,557.25 | 1,562.5 | 1,548.39 | 1,864 |
| September 12, 2025 | 1,561.9 | 1,558.75 | 1,558.75 | 1,561.9 | 1,558.75 | 376 |
| September 11, 2025 | 1,530 | 1,539 | 1,539 | 1,542.5 | 1,530 | 156 |
| September 10, 2025 | 1,540 | 1,528.75 | 1,528.75 | 1,540 | 1,528.75 | 108 |
| September 09, 2025 | 1,521.02 | 1,522.25 | 1,522.25 | 1,522.25 | 1,521.02 | 1,376 |
| September 08, 2025 | 1,511 | 1,530 | 1,530 | 1,539 | 1,511 | 1,375 |
| September 05, 2025 | 1,520.5 | 1,525.25 | 1,525.25 | 1,525.25 | 1,520.5 | 88 |
| September 04, 2025 | 1,544.5 | 1,536.5 | 1,536.5 | 1,544.5 | 1,536.5 | 0 |
| September 03, 2025 | 1,556 | 1,550 | 1,550 | 1,563 | 1,550 | 106 |
| September 02, 2025 | 1,539 | 1,549.25 | 1,549.25 | 1,549.25 | 1,539 | 1,267 |
| September 01, 2025 | 1,538.5 | 1,530.25 | 1,530.25 | 1,544 | 1,524 | 2 |
| August 29, 2025 | 1,524.5 | 1,523.25 | 1,523.25 | 1,529.5 | 1,522.2 | 663 |
| August 28, 2025 | 1,522 | 1,513.75 | 1,513.75 | 1,522 | 1,502 | 1,802 |
| August 27, 2025 | 1,508 | 1,505 | 1,505 | 1,517 | 1,505 | 1,368 |
| August 26, 2025 | 1,527 | 1,516 | 1,516 | 1,527 | 1,495.5 | 861 |
| August 22, 2025 | 1,509.79 | 1,508.75 | 1,508.75 | 1,511.5 | 1,507 | 538 |
| August 21, 2025 | 1,501 | 1,501 | 1,501 | 1,501 | 1,495 | 187 |
| August 20, 2025 | 1,500.5 | 1,496 | 1,496 | 1,508 | 1,496 | 4,000 |
| August 19, 2025 | 1,492.5 | 1,492.25 | 1,492.25 | 1,499.5 | 1,483 | 50 |
| August 18, 2025 | 1,489 | 1,492.75 | 1,492.75 | 1,504 | 1,489 | 31 |
| August 15, 2025 | 1,510.5 | 1,498.25 | 1,498.25 | 1,510.5 | 1,498.25 | 0 |
| August 14, 2025 | 1,512.5 | 1,502 | 1,502 | 1,512.5 | 1,502 | 0 |
| August 13, 2025 | 1,508 | 1,506.5 | 1,506.5 | 1,513.5 | 1,502.5 | 38 |
| August 12, 2025 | 1,505.5 | 1,519.25 | 1,519.25 | 1,522.5 | 1,505.5 | 83 |
| August 11, 2025 | 1,501 | 1,513 | 1,513 | 1,520.5 | 1,501 | 236 |
| August 08, 2025 | 1,528.5 | 1,516 | 1,516 | 1,528.5 | 1,503.5 | 1,214 |
| August 07, 2025 | 1,515 | 1,510 | 1,510 | 1,526.5 | 1,501 | 167 |
| August 06, 2025 | 1,515.5 | 1,515.25 | 1,515.25 | 1,531 | 1,506.5 | 1,039 |
| August 05, 2025 | 1,503 | 1,506 | 1,506 | 1,512.5 | 1,498.5 | 3,507 |
| August 04, 2025 | 1,511.5 | 1,503 | 1,503 | 1,518 | 1,503 | 388 |
| August 01, 2025 | 1,499 | 1,503.5 | 1,503.5 | 1,517 | 1,495.5 | 816 |
| July 31, 2025 | 1,504 | 1,501.5 | 1,501.5 | 1,512.5 | 1,501.5 | 3,206 |
| July 30, 2025 | 1,600.5 | 1,590.75 | 1,590.75 | 1,600.5 | 1,584 | 751 |
| July 29, 2025 | 1,587 | 1,600.75 | 1,600.75 | 1,606 | 1,587 | 190 |
| July 28, 2025 | 1,609.5 | 1,594.25 | 1,594.25 | 1,609.5 | 1,594.25 | 194 |
| July 25, 2025 | 1,624.5 | 1,603 | 1,603 | 1,625.5 | 1,603 | 12 |
| July 24, 2025 | 1,610 | 1,610 | 1,610 | 1,610 | 1,610 | 0 |
| July 23, 2025 | 1,604.5 | 1,612 | 1,612 | 1,620.5 | 1,604.5 | 291 |
| July 22, 2025 | 1,601.5 | 1,599.5 | 1,599.5 | 1,602 | 1,591 | 1,814 |
| July 21, 2025 | 1,605 | 1,593.25 | 1,593.25 | 1,605 | 1,588 | 7,259 |
| July 18, 2025 | 1,577 | 1,583.25 | 1,583.25 | 1,583.25 | 1,577 | 128 |
| July 17, 2025 | 1,549 | 1,563.25 | 1,563.25 | 1,563.25 | 1,549 | 725 |
| July 16, 2025 | 1,560 | 1,556.25 | 1,556.25 | 1,565.5 | 1,551.5 | 184 |
| July 15, 2025 | 1,566 | 1,563.25 | 1,563.25 | 1,566 | 1,558.5 | 374 |
| July 14, 2025 | 1,578.5 | 1,567.5 | 1,567.5 | 1,578.5 | 1,563.5 | 1,090 |
| July 11, 2025 | 1,554 | 1,571.5 | 1,571.5 | 1,571.5 | 1,550.5 | 5,139 |
| July 10, 2025 | 1,554 | 1,557.25 | 1,557.25 | 1,557.25 | 1,554 | 2,320 |
| July 09, 2025 | 1,541 | 1,538 | 1,538 | 1,541 | 1,538 | 210 |
| July 08, 2025 | 1,510 | 1,506 | 1,506 | 1,510 | 1,506 | 2,073 |
| July 07, 2025 | 1,493.5 | 1,497 | 1,497 | 1,504 | 1,493.5 | 34 |