1,297.50
-10(-0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,279.39 | 1,297.5 | 1,297.5 | 1,297.5 | 1,279.39 | 1,080 |
| September 25, 2025 | 1,299 | 1,307.5 | 1,307.5 | 1,325 | 1,290 | 110,084 |
| September 24, 2025 | 1,296.3 | 1,312.5 | 1,312.5 | 1,312.5 | 1,280.88 | 1,774 |
| September 23, 2025 | 1,335 | 1,335 | 1,335 | 1,335 | 1,280 | 9,011 |
| September 22, 2025 | 1,315 | 1,330 | 1,330 | 1,330 | 1,266 | 3,116 |
| September 19, 2025 | 1,266 | 1,305 | 1,305 | 1,340 | 1,266 | 17,982 |
| September 18, 2025 | 1,305 | 1,305 | 1,305 | 1,380 | 1,261.13 | 15,456 |
| September 17, 2025 | 1,325 | 1,312.5 | 1,312.5 | 1,340 | 1,305 | 9,600 |
| September 16, 2025 | 1,320 | 1,325 | 1,325 | 1,335 | 1,310 | 2,545 |
| September 15, 2025 | 1,330 | 1,335 | 1,335 | 1,395 | 1,300.6 | 14,486 |
| September 12, 2025 | 1,325 | 1,357.5 | 1,357.5 | 1,395 | 1,320.1 | 6,765 |
| September 11, 2025 | 1,330 | 1,330 | 1,330 | 1,347.4 | 1,326.01 | 6,385 |
| September 10, 2025 | 1,325 | 1,360 | 1,360 | 1,360 | 1,325 | 3,530 |
| September 09, 2025 | 1,320 | 1,367.5 | 1,367.5 | 1,400 | 1,320 | 2,179 |
| September 08, 2025 | 1,332.25 | 1,330 | 1,330 | 1,336 | 1,316 | 28,333 |
| September 05, 2025 | 1,348 | 1,325 | 1,325 | 1,348 | 1,325 | 14,028 |
| September 04, 2025 | 1,328.48 | 1,345 | 1,345 | 1,350 | 1,328.48 | 5,598 |
| September 03, 2025 | 1,355.9 | 1,332.5 | 1,332.5 | 1,355.9 | 1,315 | 10,739 |
| September 02, 2025 | 1,378.1 | 1,377.5 | 1,377.5 | 1,378.1 | 1,351 | 5,542 |
| September 01, 2025 | 1,379.5 | 1,375 | 1,375 | 1,379.5 | 1,352 | 2,108 |
| August 29, 2025 | 1,400 | 1,382.5 | 1,382.5 | 1,400 | 1,366 | 7,280 |
| August 28, 2025 | 1,385.65 | 1,382.5 | 1,382.5 | 1,385.65 | 1,365 | 6,652 |
| August 27, 2025 | 1,400 | 1,382.5 | 1,382.5 | 1,400 | 1,365 | 4,573 |
| August 26, 2025 | 1,389.77 | 1,382.5 | 1,382.5 | 1,389.77 | 1,365.35 | 2,963 |
| August 22, 2025 | 1,366 | 1,387.5 | 1,387.5 | 1,410 | 1,365.5 | 6,733 |
| August 21, 2025 | 1,387.5 | 1,387.5 | 1,387.5 | 1,410 | 1,365 | 74,934 |
| August 20, 2025 | 1,397.4 | 1,387.5 | 1,387.5 | 1,397.4 | 1,368 | 4,062 |
| August 19, 2025 | 1,370 | 1,387.5 | 1,387.5 | 1,397.85 | 1,370 | 4,607 |
| August 18, 2025 | 1,372.6 | 1,375 | 1,375 | 1,390 | 1,372.6 | 2,856 |
| August 15, 2025 | 1,388.7 | 1,360 | 1,360 | 1,390 | 1,360 | 11,460 |
| August 14, 2025 | 1,365 | 1,380 | 1,380 | 1,390 | 1,365 | 7,787 |
| August 13, 2025 | 1,374.45 | 1,380 | 1,380 | 1,410 | 1,372.5 | 5,785 |
| August 12, 2025 | 1,372.35 | 1,392.5 | 1,392.5 | 1,406.05 | 1,372.35 | 5,920 |
| August 11, 2025 | 1,374.85 | 1,360 | 1,360 | 1,405 | 1,360 | 9,789 |
| August 08, 2025 | 1,370 | 1,367.5 | 1,367.5 | 1,375 | 1,345.5 | 15,814 |
| August 07, 2025 | 1,340.5 | 1,330 | 1,330 | 1,370 | 1,330 | 10,911 |
| August 06, 2025 | 1,369.25 | 1,332.5 | 1,332.5 | 1,369.25 | 1,332.5 | 1,659 |
| August 05, 2025 | 1,366 | 1,332.5 | 1,332.5 | 1,370 | 1,295 | 14,852 |
| August 04, 2025 | 1,365 | 1,332.5 | 1,332.5 | 1,365 | 1,310 | 9,624 |
| August 01, 2025 | 1,330 | 1,332.5 | 1,332.5 | 1,370 | 1,322.01 | 28,734 |
| July 31, 2025 | 1,375 | 1,342.5 | 1,342.5 | 1,375 | 1,320 | 30,472 |
| July 30, 2025 | 1,354 | 1,317.5 | 1,317.5 | 1,354 | 1,317.5 | 11,698 |
| July 29, 2025 | 1,364.4 | 1,335 | 1,335 | 1,375 | 1,295 | 18,945 |
| July 28, 2025 | 1,368.4 | 1,335 | 1,335 | 1,368.4 | 1,326 | 7,921 |
| July 25, 2025 | 1,373.8 | 1,335 | 1,335 | 1,375 | 1,325 | 19,075 |
| July 24, 2025 | 1,367.63 | 1,335 | 1,335 | 1,387.43 | 1,275 | 4,824 |
| July 23, 2025 | 1,363.83 | 1,322.5 | 1,322.5 | 1,367.63 | 1,315.4 | 3,482 |
| July 22, 2025 | 1,296 | 1,320 | 1,320 | 1,363.5 | 1,270 | 22,028 |
| July 21, 2025 | 1,308.6 | 1,307.5 | 1,307.5 | 1,350 | 1,281.6 | 42,919 |
| July 18, 2025 | 1,276.25 | 1,282.5 | 1,282.5 | 1,320 | 1,269 | 14,358 |
| July 17, 2025 | 1,286 | 1,250 | 1,250 | 1,295 | 1,250 | 27,187 |
| July 16, 2025 | 1,221 | 1,265 | 1,265 | 1,290 | 1,201 | 37,735 |
| July 15, 2025 | 1,221.1 | 1,207.5 | 1,207.5 | 1,222 | 1,196.25 | 17,517 |
| July 14, 2025 | 1,195 | 1,202.5 | 1,202.5 | 1,232.6 | 1,195 | 3,890 |
| July 11, 2025 | 1,206 | 1,220 | 1,220 | 1,226.5 | 1,200 | 18,308 |
| July 10, 2025 | 1,221.25 | 1,222.5 | 1,222.5 | 1,255.25 | 1,206 | 6,600 |
| July 09, 2025 | 1,205.95 | 1,242.5 | 1,242.5 | 1,242.5 | 1,205.95 | 6,385 |
| July 08, 2025 | 1,202 | 1,230 | 1,230 | 1,285 | 1,190.6 | 7,648 |
| July 07, 2025 | 1,195 | 1,240 | 1,240 | 1,240 | 1,189.6 | 6,572 |
| July 04, 2025 | 1,221.85 | 1,205 | 1,205 | 1,235.7 | 1,205 | 2,894 |