1,100.50
+0.5(+0.05%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,077 | 1,100 | 1,100 | 1,101.5 | 1,070 | 887,159 |
September 04, 2025 | 1,061.5 | 1,070 | 1,070 | 1,081 | 1,057.86 | 904,372 |
September 03, 2025 | 1,044 | 1,061.5 | 1,061.5 | 1,065.5 | 1,033 | 1.01M |
September 02, 2025 | 1,071.5 | 1,037.5 | 1,037.5 | 1,073.5 | 1,030.5 | 1.43M |
September 01, 2025 | 1,061 | 1,073.5 | 1,073.5 | 1,079.5 | 1,060 | 1.1M |
August 29, 2025 | 1,080 | 1,063 | 1,063 | 1,084 | 1,063 | 1.45M |
August 28, 2025 | 1,092.5 | 1,082.5 | 1,082.5 | 1,099.5 | 1,078.5 | 976,631 |
August 27, 2025 | 1,105 | 1,093.5 | 1,093.5 | 1,114.5 | 1,093.5 | 619,290 |
August 26, 2025 | 1,141.5 | 1,105 | 1,105 | 1,149 | 1,105 | 1.36M |
August 22, 2025 | 1,099.5 | 1,128.5 | 1,128.5 | 1,134.5 | 1,097.5 | 1.27M |
August 21, 2025 | 1,126.5 | 1,103 | 1,103 | 1,126.5 | 1,102 | 915,438 |
August 20, 2025 | 1,125 | 1,123.5 | 1,123.5 | 1,127.5 | 1,113.75 | 1.06M |
August 19, 2025 | 1,096 | 1,130 | 1,130 | 1,136.5 | 1,095.5 | 1.37M |
August 18, 2025 | 1,099 | 1,096 | 1,096 | 1,113.5 | 1,091.8 | 2.54M |
August 15, 2025 | 1,108 | 1,093.5 | 1,093.5 | 1,117.5 | 1,088.5 | 1.23M |
August 14, 2025 | 1,125 | 1,100.5 | 1,100.5 | 1,128 | 1,091.5 | 1.43M |
August 13, 2025 | 1,127.5 | 1,129 | 1,129 | 1,134.5 | 1,093 | 3.33M |
August 12, 2025 | 1,137 | 1,135.5 | 1,135.5 | 1,156.5 | 1,133.5 | 1.43M |
August 11, 2025 | 1,145 | 1,131.5 | 1,131.5 | 1,150 | 1,131.5 | 615,692 |
August 08, 2025 | 1,146 | 1,143 | 1,143 | 1,155 | 1,141 | 1.11M |
August 07, 2025 | 1,164.5 | 1,142.5 | 1,142.5 | 1,164.5 | 1,140 | 1.36M |
August 06, 2025 | 1,167.5 | 1,158.5 | 1,158.5 | 1,170 | 1,154.4 | 1.39M |
August 05, 2025 | 1,153 | 1,162 | 1,162 | 1,166.5 | 1,151 | 688,565 |
August 04, 2025 | 1,151 | 1,152 | 1,152 | 1,161.88 | 1,149 | 731,329 |
August 01, 2025 | 1,133.5 | 1,152 | 1,152 | 1,153 | 1,133 | 960,329 |
July 31, 2025 | 1,142 | 1,145 | 1,145 | 1,152.5 | 1,139 | 824,092 |
July 30, 2025 | 1,154.5 | 1,145 | 1,145 | 1,159 | 1,132.5 | 1.45M |
July 29, 2025 | 1,168 | 1,159.5 | 1,159.5 | 1,173.5 | 1,158 | 572,920 |
July 28, 2025 | 1,198.5 | 1,168.5 | 1,168.5 | 1,203 | 1,159.5 | 960,800 |
July 25, 2025 | 1,194 | 1,186.5 | 1,186.5 | 1,196 | 1,182 | 696,654 |
July 24, 2025 | 1,191 | 1,198 | 1,198 | 1,208 | 1,191 | 733,205 |
July 23, 2025 | 1,204 | 1,190 | 1,190 | 1,215 | 1,189 | 697,131 |
July 22, 2025 | 1,172.5 | 1,185 | 1,185 | 1,188.5 | 1,162.5 | 705,128 |
July 21, 2025 | 1,176 | 1,181 | 1,181 | 1,185.5 | 1,173.5 | 838,503 |
July 18, 2025 | 1,185.5 | 1,176.5 | 1,176.5 | 1,187.2 | 1,172 | 885,979 |
July 17, 2025 | 1,176 | 1,174 | 1,174 | 1,181.5 | 1,166.5 | 1.12M |
July 16, 2025 | 1,180 | 1,170 | 1,170 | 1,188.97 | 1,170 | 2.05M |
July 15, 2025 | 1,183.5 | 1,191 | 1,191 | 1,208.5 | 1,157 | 2.16M |
July 14, 2025 | 1,200 | 1,217.5 | 1,217.5 | 1,227.5 | 1,200 | 903,979 |
July 11, 2025 | 1,227.5 | 1,210.5 | 1,210.5 | 1,234.5 | 1,209.5 | 756,213 |
July 10, 2025 | 1,235.5 | 1,236 | 1,236 | 1,240.5 | 1,212.5 | 958,361 |
July 09, 2025 | 1,229.5 | 1,222 | 1,222 | 1,236 | 1,199 | 1.66M |
July 08, 2025 | 1,211 | 1,207.5 | 1,207.5 | 1,225.5 | 1,184 | 1.11M |
July 07, 2025 | 1,211.5 | 1,197 | 1,197 | 1,214.5 | 1,190 | 994,690 |
July 04, 2025 | 1,214 | 1,210 | 1,210 | 1,217.5 | 1,201.44 | 889,363 |
July 03, 2025 | 1,226 | 1,226.5 | 1,226.5 | 1,236 | 1,214.5 | 1.43M |
July 02, 2025 | 1,307.5 | 1,210.5 | 1,210.5 | 1,307.5 | 1,191.5 | 2.64M |
July 01, 2025 | 1,294 | 1,298.5 | 1,298.5 | 1,298.5 | 1,260 | 2.88M |
June 30, 2025 | 1,350 | 1,296 | 1,296 | 1,354 | 1,292.5 | 1.45M |
June 27, 2025 | 1,320 | 1,347 | 1,347 | 1,354.5 | 1,316.5 | 1.15M |
June 26, 2025 | 1,321 | 1,322.5 | 1,322.5 | 1,331 | 1,296.5 | 1.54M |
June 25, 2025 | 1,334 | 1,318.5 | 1,318.5 | 1,366.7 | 1,318 | 1.02M |
June 24, 2025 | 1,340 | 1,327.5 | 1,327.5 | 1,369 | 1,323 | 1.11M |
June 23, 2025 | 1,302.5 | 1,319.5 | 1,319.5 | 1,353.7 | 1,295 | 2.18M |
June 20, 2025 | 1,328 | 1,312.5 | 1,312.5 | 1,352.4 | 1,297.5 | 2.13M |
June 19, 2025 | 1,322 | 1,320 | 1,320 | 1,340 | 1,315.5 | 996,116 |
June 18, 2025 | 1,363 | 1,367 | 1,327 | 1,377.5 | 1,355.5 | 819,790 |
June 17, 2025 | 1,373.5 | 1,363 | 1,323.12 | 1,384 | 1,363 | 1.08M |
June 16, 2025 | 1,389.5 | 1,376 | 1,335.74 | 1,396 | 1,376 | 738,731 |
June 13, 2025 | 1,387 | 1,387.5 | 1,346.9 | 1,392 | 1,374.5 | 713,707 |