1,045.00
-0.5(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,058 | 1,045.5 | 1,045.5 | 1,061.5 | 1,042 | 2.17M |
| September 04, 2025 | 1,046.5 | 1,059.5 | 1,059.5 | 1,063.5 | 1,044 | 1.87M |
| September 03, 2025 | 1,085 | 1,047 | 1,047 | 1,086 | 1,040.5 | 3.05M |
| September 02, 2025 | 1,089 | 1,085.5 | 1,085.5 | 1,095 | 1,084.5 | 1.41M |
| September 01, 2025 | 1,075 | 1,089.5 | 1,089.5 | 1,091.5 | 1,074.5 | 1.01M |
| August 29, 2025 | 1,083 | 1,077 | 1,077 | 1,088 | 1,077 | 1.33M |
| August 28, 2025 | 1,095 | 1,084.5 | 1,084.5 | 1,096 | 1,082 | 783,042 |
| August 27, 2025 | 1,087.5 | 1,093 | 1,093 | 1,098 | 1,085.04 | 876,928 |
| August 26, 2025 | 1,089.5 | 1,084.5 | 1,084.5 | 1,101 | 1,083 | 4.38M |
| August 22, 2025 | 1,100 | 1,099 | 1,099 | 1,103 | 1,094 | 927,545 |
| August 21, 2025 | 1,099.5 | 1,097.5 | 1,097.5 | 1,102 | 1,090.5 | 1.09M |
| August 20, 2025 | 1,086 | 1,097 | 1,097 | 1,097.5 | 1,082.2 | 1.67M |
| August 19, 2025 | 1,073 | 1,084.5 | 1,084.5 | 1,086 | 1,070 | 2.28M |
| August 18, 2025 | 1,064.5 | 1,070 | 1,070 | 1,071.5 | 1,062 | 1.03M |
| August 15, 2025 | 1,073.5 | 1,063 | 1,063 | 1,073.5 | 1,056 | 1.28M |
| August 14, 2025 | 1,064 | 1,065.5 | 1,065.5 | 1,066.5 | 1,058 | 1.26M |
| August 13, 2025 | 1,067.5 | 1,065.5 | 1,057.7 | 1,074 | 1,059.5 | 1.67M |
| August 12, 2025 | 1,080 | 1,064.5 | 1,056.71 | 1,084.5 | 1,052.5 | 2M |
| August 11, 2025 | 1,077 | 1,081.5 | 1,073.58 | 1,085.5 | 1,074 | 802,680 |
| August 08, 2025 | 1,085.5 | 1,075 | 1,067.13 | 1,087 | 1,053.5 | 2.76M |
| August 07, 2025 | 1,076.5 | 1,085.5 | 1,077.55 | 1,101 | 1,076 | 2.01M |
| August 06, 2025 | 1,130.5 | 1,083.5 | 1,075.57 | 1,130.5 | 1,083.5 | 2.63M |
| August 05, 2025 | 1,125.5 | 1,127 | 1,127 | 1,135.5 | 1,120 | 1.93M |
| August 04, 2025 | 1,122 | 1,127.5 | 1,127.5 | 1,134.53 | 1,112 | 3.12M |
| August 01, 2025 | 1,129 | 1,137.5 | 1,137.5 | 1,149.5 | 1,092 | 3.74M |
| July 31, 2025 | 1,065.5 | 1,072.5 | 1,072.5 | 1,081.5 | 1,061 | 2M |
| July 30, 2025 | 1,056 | 1,067 | 1,067 | 1,069.5 | 1,056 | 1.43M |
| July 29, 2025 | 1,051 | 1,058.5 | 1,058.5 | 1,064.1 | 1,050.5 | 1.4M |
| July 28, 2025 | 1,059 | 1,055 | 1,055 | 1,062.5 | 1,050 | 1.88M |
| July 25, 2025 | 1,050 | 1,057.5 | 1,057.5 | 1,057.5 | 1,048.5 | 1.55M |
| July 24, 2025 | 1,053.5 | 1,051.5 | 1,051.5 | 1,058 | 1,049.5 | 1.45M |
| July 23, 2025 | 1,055.5 | 1,054.5 | 1,054.5 | 1,058.5 | 1,048.5 | 8.17M |
| July 22, 2025 | 1,040.5 | 1,052.5 | 1,052.5 | 1,059 | 1,040 | 1.15M |
| July 21, 2025 | 1,046.5 | 1,044.5 | 1,044.5 | 1,052.5 | 1,041 | 1.23M |
| July 18, 2025 | 1,053 | 1,049 | 1,049 | 1,059 | 1,048.5 | 1.58M |
| July 17, 2025 | 1,051 | 1,053 | 1,053 | 1,058 | 1,047.84 | 1.05M |
| July 16, 2025 | 1,047.5 | 1,049 | 1,049 | 1,056.5 | 1,046 | 981,545 |
| July 15, 2025 | 1,052.5 | 1,054 | 1,054 | 1,058.5 | 1,049 | 1.32M |
| July 14, 2025 | 1,047 | 1,056 | 1,056 | 1,056 | 1,042.5 | 1.15M |
| July 11, 2025 | 1,050 | 1,052.5 | 1,052.5 | 1,060 | 1,049.5 | 940,980 |
| July 10, 2025 | 1,045 | 1,055.5 | 1,055.5 | 1,060.5 | 1,044.5 | 1.26M |
| July 09, 2025 | 1,060 | 1,050 | 1,050 | 1,067.5 | 1,048 | 904,883 |
| July 08, 2025 | 1,059.5 | 1,063.5 | 1,063.5 | 1,063.5 | 1,048.5 | 2.27M |
| July 07, 2025 | 1,075 | 1,065 | 1,065 | 1,075 | 1,065 | 911,764 |
| July 04, 2025 | 1,074 | 1,070 | 1,070 | 1,075 | 1,064.5 | 917,668 |
| July 03, 2025 | 1,071 | 1,076.5 | 1,076.5 | 1,080.5 | 1,069 | 971,375 |
| July 02, 2025 | 1,092.5 | 1,066 | 1,066 | 1,092.5 | 1,063.5 | 1.54M |
| July 01, 2025 | 1,075 | 1,087.5 | 1,087.5 | 1,091 | 1,072.5 | 1.73M |
| June 30, 2025 | 1,072 | 1,071.5 | 1,071.5 | 1,079.5 | 1,068.5 | 1.99M |
| June 27, 2025 | 1,075 | 1,071.5 | 1,071.5 | 1,092.5 | 1,068 | 2.06M |
| June 26, 2025 | 1,050 | 1,052.5 | 1,052.5 | 1,070 | 1,043 | 1.74M |
| June 25, 2025 | 1,045.5 | 1,050.5 | 1,050.5 | 1,051 | 1,034 | 1.9M |
| June 24, 2025 | 1,073.5 | 1,058.5 | 1,058.5 | 1,073.83 | 1,058.5 | 1.57M |
| June 23, 2025 | 1,072 | 1,060.5 | 1,060.5 | 1,075 | 1,036.5 | 2.55M |
| June 20, 2025 | 1,078 | 1,080 | 1,080 | 1,087 | 1,074 | 3.06M |
| June 19, 2025 | 1,070.5 | 1,073.5 | 1,073.5 | 1,088.5 | 1,068.5 | 1.53M |
| June 18, 2025 | 1,055.5 | 1,071.5 | 1,071.5 | 1,079 | 1,055.5 | 1.88M |
| June 17, 2025 | 1,063 | 1,059 | 1,059 | 1,069 | 1,057.83 | 1.64M |
| June 16, 2025 | 1,064 | 1,070 | 1,070 | 1,072.5 | 1,056 | 1.72M |
| June 13, 2025 | 1,066 | 1,066 | 1,066 | 1,071.5 | 1,052.5 | 1.96M |