1,158.00
-4.6(-0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,162.79 | 1,161.34 | 1,161.34 | 1,162.79 | 1,161.34 | 886 |
| September 25, 2025 | 1,167.37 | 1,162.6 | 1,162.6 | 1,167.37 | 1,162.6 | 1,759 |
| September 24, 2025 | 1,160.4 | 1,160.4 | 1,160.4 | 1,160.4 | 1,160.4 | 0 |
| September 23, 2025 | 1,163.1 | 1,158.4 | 1,158.4 | 1,163.1 | 1,158.4 | 442 |
| September 22, 2025 | 1,169.8 | 1,158.3 | 1,158.3 | 1,169.8 | 1,158.3 | 30 |
| September 19, 2025 | 1,158.79 | 1,162.56 | 1,162.56 | 1,162.56 | 1,158.79 | 1,485 |
| September 18, 2025 | 1,155.88 | 1,159.1 | 1,159.1 | 1,160.02 | 1,128.58 | 1,200 |
| September 17, 2025 | 1,155 | 1,152.5 | 1,152.5 | 1,155.49 | 1,152.5 | 186 |
| September 16, 2025 | 1,152.05 | 1,147.5 | 1,147.5 | 1,152.05 | 1,147.5 | 18 |
| September 15, 2025 | 1,154.05 | 1,153.7 | 1,153.7 | 1,157.83 | 1,126.46 | 365 |
| September 12, 2025 | 1,157.52 | 1,155.77 | 1,155.77 | 1,157.52 | 1,155.77 | 1,360 |
| September 11, 2025 | 1,153.73 | 1,152.3 | 1,152.3 | 1,154.21 | 1,151.07 | 1,056 |
| September 10, 2025 | 1,161 | 1,154.4 | 1,154.4 | 1,163.82 | 1,154.4 | 175 |
| September 09, 2025 | 1,156.16 | 1,156.4 | 1,156.4 | 1,160.82 | 1,156.16 | 10 |
| September 08, 2025 | 1,163.06 | 1,156.4 | 1,156.4 | 1,163.06 | 1,156.4 | 8 |
| September 05, 2025 | 1,152.84 | 1,148.4 | 1,148.4 | 1,177.8 | 1,148.4 | 1,000 |
| September 04, 2025 | 1,134.22 | 1,148.4 | 1,148.4 | 1,152.02 | 1,134.22 | 297 |
| September 03, 2025 | 1,146.81 | 1,142.2 | 1,142.2 | 1,146.81 | 1,142.2 | 9 |
| September 02, 2025 | 1,144.4 | 1,145.4 | 1,145.4 | 1,146.82 | 1,141 | 540 |
| September 01, 2025 | 1,133 | 1,132.8 | 1,132.8 | 1,135.82 | 1,132.8 | 4,639 |
| August 29, 2025 | 1,142.8 | 1,142.8 | 1,142.8 | 1,142.8 | 1,142.8 | 0 |
| August 28, 2025 | 1,115.42 | 1,143.5 | 1,143.5 | 1,144.42 | 1,115.42 | 342 |
| August 27, 2025 | 1,148.4 | 1,146.5 | 1,146.5 | 1,152.6 | 1,146.17 | 3,922 |
| August 26, 2025 | 1,150 | 1,148.1 | 1,148.1 | 1,151.64 | 1,148.1 | 164 |
| August 22, 2025 | 1,147.6 | 1,146.8 | 1,146.8 | 1,149.84 | 1,116.21 | 1,391 |
| August 21, 2025 | 1,147.1 | 1,147.1 | 1,147.1 | 1,147.1 | 1,147.1 | 0 |
| August 20, 2025 | 1,143.41 | 1,145.5 | 1,145.5 | 1,145.5 | 1,143.41 | 3,934 |
| August 19, 2025 | 1,137.7 | 1,137.7 | 1,137.7 | 1,137.7 | 1,137.7 | 0 |
| August 18, 2025 | 1,128.91 | 1,135 | 1,135 | 1,135 | 1,128.91 | 871 |
| August 15, 2025 | 1,131 | 1,129.6 | 1,129.6 | 1,139.26 | 1,129.6 | 1,404 |
| August 14, 2025 | 1,132 | 1,126.1 | 1,126.1 | 1,132 | 1,126.1 | 84 |
| August 13, 2025 | 1,125.97 | 1,125.5 | 1,125.5 | 1,125.97 | 1,125.5 | 1,200 |
| August 12, 2025 | 1,128 | 1,128.4 | 1,128.4 | 1,129.04 | 1,128 | 863 |
| August 11, 2025 | 1,133.42 | 1,129.3 | 1,129.3 | 1,133.42 | 1,129.3 | 2 |
| August 08, 2025 | 1,128.18 | 1,125.6 | 1,125.6 | 1,129.19 | 1,124.36 | 4,365 |
| August 07, 2025 | 1,133.8 | 1,132.3 | 1,132.3 | 1,133.8 | 1,132.3 | 1,433 |
| August 06, 2025 | 1,138.2 | 1,141 | 1,141 | 1,141 | 1,138.2 | 140 |
| August 05, 2025 | 1,151.08 | 1,141.6 | 1,141.6 | 1,174.9 | 1,141.6 | 26,676 |
| August 04, 2025 | 1,141.6 | 1,144.7 | 1,144.7 | 1,144.7 | 1,137.57 | 10,110 |
| August 01, 2025 | 1,143.4 | 1,135.2 | 1,135.2 | 1,143.4 | 1,135.2 | 1,001 |
| July 31, 2025 | 1,141.49 | 1,137.6 | 1,137.6 | 1,141.49 | 1,137.6 | 1,640 |
| July 30, 2025 | 1,125.97 | 1,133 | 1,133 | 1,133 | 1,125.97 | 4,330 |
| July 29, 2025 | 1,125.8 | 1,125.8 | 1,125.8 | 1,125.8 | 1,125.8 | 0 |
| July 28, 2025 | 1,119.24 | 1,115.7 | 1,115.7 | 1,119.24 | 1,115.7 | 506 |
| July 25, 2025 | 1,112.88 | 1,112.6 | 1,112.6 | 1,112.88 | 1,112.6 | 644 |
| July 24, 2025 | 1,105.24 | 1,104.4 | 1,104.4 | 1,105.24 | 1,098.58 | 304 |
| July 23, 2025 | 1,102.9 | 1,102.9 | 1,102.9 | 1,102.9 | 1,102.9 | 1,042 |
| July 22, 2025 | 1,110.6 | 1,105.3 | 1,105.3 | 1,113.07 | 1,105.3 | 1,781 |
| July 21, 2025 | 1,113.25 | 1,109 | 1,109 | 1,113.25 | 1,109 | 2,002 |
| July 18, 2025 | 1,114.02 | 1,109.7 | 1,109.7 | 1,114.02 | 1,109.7 | 2 |
| July 17, 2025 | 1,108.04 | 1,112 | 1,112 | 1,112 | 1,108.04 | 5,029 |
| July 16, 2025 | 1,098.4 | 1,098.4 | 1,098.4 | 1,098.4 | 1,098.4 | 0 |
| July 15, 2025 | 1,109.9 | 1,107.5 | 1,107.5 | 1,114.82 | 1,107.5 | 303 |
| July 14, 2025 | 1,114.64 | 1,111.9 | 1,111.9 | 1,114.64 | 1,109.54 | 46 |
| July 11, 2025 | 1,112.8 | 1,110.2 | 1,110.2 | 1,112.8 | 1,110.2 | 1 |
| July 10, 2025 | 1,101.43 | 1,109.5 | 1,109.5 | 1,114.86 | 1,101.43 | 3,899 |
| July 09, 2025 | 1,102.28 | 1,108.3 | 1,108.3 | 1,108.3 | 1,102.28 | 627 |
| July 08, 2025 | 1,101.67 | 1,100.9 | 1,100.9 | 1,106.39 | 1,100.9 | 3,090 |
| July 07, 2025 | 1,097.32 | 1,091.4 | 1,091.4 | 1,097.32 | 1,091.4 | 43 |
| July 04, 2025 | 1,097 | 1,096.1 | 1,096.1 | 1,098.2 | 1,096.1 | 15 |