1,438.60
+7.1(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 1,433.27 | 1,438.6 | 1,438.6 | 1,438.6 | 1,431.97 | 308 |
| September 24, 2025 | 1,431.18 | 1,432.73 | 1,432.73 | 1,434.36 | 1,431.18 | 393 |
| September 23, 2025 | 1,424.72 | 1,424.5 | 1,424.5 | 1,424.72 | 1,423.93 | 1,405 |
| September 22, 2025 | 1,425.83 | 1,425.3 | 1,425.3 | 1,425.83 | 1,425.3 | 1,528 |
| September 19, 2025 | 1,427.8 | 1,428.5 | 1,428.5 | 1,429.2 | 1,427.8 | 7,428 |
| September 18, 2025 | 1,420.23 | 1,422.3 | 1,422.3 | 1,422.3 | 1,420.23 | 80 |
| September 17, 2025 | 1,417 | 1,417 | 1,417 | 1,417 | 1,417 | 0 |
| September 16, 2025 | 1,417.41 | 1,416.65 | 1,416.65 | 1,420.66 | 1,416.65 | 704 |
| September 15, 2025 | 1,421.36 | 1,422.6 | 1,422.6 | 1,422.79 | 1,419.24 | 823 |
| September 12, 2025 | 1,425.78 | 1,423.9 | 1,423.9 | 1,427.65 | 1,423.04 | 1,353 |
| September 11, 2025 | 1,428.36 | 1,426.2 | 1,426.2 | 1,429.16 | 1,426.2 | 1,008 |
| September 10, 2025 | 1,424.38 | 1,425.5 | 1,425.5 | 1,425.5 | 1,424.38 | 456 |
| September 09, 2025 | 1,420.9 | 1,425.5 | 1,425.5 | 1,425.5 | 1,420.9 | 1,363 |
| September 08, 2025 | 1,426.16 | 1,426.6 | 1,426.6 | 1,426.6 | 1,425.64 | 526 |
| September 05, 2025 | 1,424.37 | 1,425.1 | 1,425.1 | 1,425.1 | 1,424.05 | 137 |
| September 04, 2025 | 1,425.18 | 1,425.7 | 1,425.7 | 1,425.7 | 1,424.73 | 5,790 |
| September 03, 2025 | 1,424.8 | 1,422.4 | 1,422.4 | 1,424.8 | 1,420.24 | 1,690 |
| September 02, 2025 | 1,414.8 | 1,421.42 | 1,421.42 | 1,422.09 | 1,414.8 | 828 |
| September 01, 2025 | 1,410.83 | 1,408.6 | 1,408.6 | 1,410.83 | 1,408.6 | 98 |
| August 29, 2025 | 1,416.8 | 1,413 | 1,413 | 1,418.74 | 1,413 | 1,101 |
| August 28, 2025 | 1,416.19 | 1,415 | 1,415 | 1,416.19 | 1,414.95 | 2,237 |
| August 27, 2025 | 1,419.2 | 1,415.5 | 1,415.5 | 1,419.2 | 1,415.5 | 964 |
| August 26, 2025 | 1,414.19 | 1,413.3 | 1,413.3 | 1,414.19 | 1,411.91 | 1,349 |
| August 22, 2025 | 1,416.99 | 1,409.7 | 1,409.7 | 1,417.6 | 1,409.7 | 1,260 |
| August 21, 2025 | 1,413.75 | 1,414.6 | 1,414.6 | 1,414.6 | 1,411.72 | 2,611 |
| August 20, 2025 | 1,406.25 | 1,411.45 | 1,411.45 | 1,411.86 | 1,406.25 | 115 |
| August 19, 2025 | 1,403.24 | 1,407.8 | 1,407.8 | 1,407.8 | 1,403.24 | 277 |
| August 18, 2025 | 1,402.4 | 1,403.8 | 1,403.8 | 1,403.8 | 1,400.8 | 6,502 |
| August 15, 2025 | 1,404.45 | 1,401.3 | 1,401.3 | 1,404.45 | 1,401.3 | 638 |
| August 14, 2025 | 1,407.81 | 1,406.4 | 1,406.4 | 1,407.85 | 1,406.4 | 739 |
| August 13, 2025 | 1,406.37 | 1,406.4 | 1,406.4 | 1,406.4 | 1,404.28 | 1,477 |
| August 12, 2025 | 1,414.08 | 1,407.1 | 1,407.1 | 1,414.16 | 1,407.1 | 3,851 |
| August 11, 2025 | 1,415.39 | 1,420.1 | 1,420.1 | 1,420.1 | 1,415.39 | 28,284 |
| August 08, 2025 | 1,417.76 | 1,413.9 | 1,413.9 | 1,418.53 | 1,413.9 | 11,225 |
| August 07, 2025 | 1,425.64 | 1,422.7 | 1,422.7 | 1,426.4 | 1,419.65 | 7,047 |
| August 06, 2025 | 1,433.48 | 1,429.3 | 1,429.3 | 1,433.48 | 1,429.3 | 266 |
| August 05, 2025 | 1,438.3 | 1,435.2 | 1,435.2 | 1,438.3 | 1,434.27 | 315 |
| August 04, 2025 | 1,430.92 | 1,436 | 1,436 | 1,436 | 1,430.92 | 8 |
| August 01, 2025 | 1,435.69 | 1,437.9 | 1,437.9 | 1,437.9 | 1,435.69 | 6 |
| July 31, 2025 | 1,428.53 | 1,431.7 | 1,431.7 | 1,434.65 | 1,428.53 | 1,666 |
| July 30, 2025 | 1,418.09 | 1,422.8 | 1,422.8 | 1,422.8 | 1,418.09 | 22 |
| July 29, 2025 | 1,413.88 | 1,418.7 | 1,418.7 | 1,419.03 | 1,412.5 | 1,376 |
| July 28, 2025 | 1,407.75 | 1,406.1 | 1,406.1 | 1,407.75 | 1,405.04 | 522 |
| July 25, 2025 | 1,400.38 | 1,403.5 | 1,403.5 | 1,403.8 | 1,400.38 | 464 |
| July 24, 2025 | 1,390.78 | 1,391.63 | 1,391.63 | 1,391.63 | 1,390.22 | 1,036 |
| July 23, 2025 | 1,394.1 | 1,391.7 | 1,391.7 | 1,394.1 | 1,391.7 | 236 |
| July 22, 2025 | 1,401.53 | 1,400.5 | 1,400.5 | 1,401.53 | 1,399.64 | 247 |
| July 21, 2025 | 1,403.01 | 1,398.7 | 1,398.7 | 1,403.36 | 1,398.7 | 387 |
| July 18, 2025 | 1,398.64 | 1,400.7 | 1,400.7 | 1,400.7 | 1,398.44 | 910 |
| July 17, 2025 | 1,401 | 1,402 | 1,402 | 1,404.65 | 1,401 | 755 |
| July 16, 2025 | 1,399 | 1,394.6 | 1,394.6 | 1,405.4 | 1,394.6 | 1,706 |
| July 15, 2025 | 1,400.4 | 1,400.3 | 1,400.3 | 1,400.4 | 1,399.07 | 1,127 |
| July 14, 2025 | 1,395.28 | 1,397.5 | 1,397.5 | 1,397.5 | 1,394.64 | 2,352 |
| July 11, 2025 | 1,393.14 | 1,395.7 | 1,395.7 | 1,395.7 | 1,392.78 | 511 |
| July 10, 2025 | 1,388.18 | 1,391.5 | 1,391.5 | 1,393.38 | 1,388.18 | 579 |
| July 09, 2025 | 1,386.54 | 1,387.4 | 1,387.4 | 1,387.4 | 1,384.65 | 357 |
| July 08, 2025 | 1,380.07 | 1,386.5 | 1,386.5 | 1,386.5 | 1,380.07 | 50 |
| July 07, 2025 | 1,386.51 | 1,380.2 | 1,380.2 | 1,388.28 | 1,380.2 | 292 |
| July 04, 2025 | 1,383.47 | 1,384.2 | 1,384.2 | 1,384.45 | 1,383.31 | 2,737 |
| July 03, 2025 | 1,389.1 | 1,382.6 | 1,382.6 | 1,389.1 | 1,381.06 | 12,800 |