1,183.20
+11.8(+1.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,185.2 | 1,183.2 | 1,183.2 | 1,185.2 | 1,183.2 | 376 |
| September 25, 2025 | 1,174.4 | 1,171.4 | 1,171.4 | 1,175.6 | 1,171 | 4,416 |
| September 24, 2025 | 1,180.8 | 1,179.7 | 1,179.7 | 1,181.4 | 1,175.2 | 12,843 |
| September 23, 2025 | 1,177.95 | 1,179.8 | 1,179.8 | 1,183.6 | 1,177.15 | 12,488 |
| September 22, 2025 | 1,176 | 1,172.5 | 1,172.5 | 1,176 | 1,170.6 | 5,864 |
| September 19, 2025 | 1,179.6 | 1,176 | 1,176 | 1,179.8 | 1,157 | 196 |
| September 18, 2025 | 1,167.2 | 1,172.5 | 1,172.5 | 1,173 | 1,167.2 | 110 |
| September 17, 2025 | 1,170.8 | 1,165.3 | 1,165.3 | 1,170.8 | 1,165.3 | 465 |
| September 16, 2025 | 1,175 | 1,167.1 | 1,167.1 | 1,176.6 | 1,167.1 | 2,715 |
| September 15, 2025 | 1,179.2 | 1,177.4 | 1,177.4 | 1,181.2 | 1,173 | 8,281 |
| September 12, 2025 | 1,174.8 | 1,172.9 | 1,172.9 | 1,178 | 1,172.9 | 3,653 |
| September 11, 2025 | 1,175.2 | 1,173.9 | 1,173.9 | 1,175.2 | 1,165.02 | 1,380 |
| September 10, 2025 | 1,176.4 | 1,172.6 | 1,172.6 | 1,177.2 | 1,172.6 | 503 |
| September 09, 2025 | 1,177.2 | 1,175.3 | 1,175.3 | 1,177.2 | 1,175.2 | 2,038 |
| September 08, 2025 | 1,175.8 | 1,174.8 | 1,174.8 | 1,178.2 | 1,170.8 | 6,892 |
| September 05, 2025 | 1,180.8 | 1,168.7 | 1,168.7 | 1,180.8 | 1,166.6 | 4,032 |
| September 04, 2025 | 1,167.4 | 1,171.5 | 1,171.5 | 1,172.4 | 1,167.4 | 261 |
| September 03, 2025 | 1,169.2 | 1,165.7 | 1,165.7 | 1,169.2 | 1,165 | 6,038 |
| September 02, 2025 | 1,174.2 | 1,167.2 | 1,167.2 | 1,174.2 | 1,165.6 | 910 |
| September 01, 2025 | 1,178 | 1,172.7 | 1,172.7 | 1,181.6 | 1,172 | 1,503 |
| August 29, 2025 | 1,176.6 | 1,173.6 | 1,173.6 | 1,177.8 | 1,173.6 | 4,818 |
| August 28, 2025 | 1,182.2 | 1,175.8 | 1,175.8 | 1,182.2 | 1,174.8 | 0 |
| August 27, 2025 | 1,180.8 | 1,178.8 | 1,178.8 | 1,184.4 | 1,178.79 | 6,730 |
| August 26, 2025 | 1,181.6 | 1,181.8 | 1,181.8 | 1,186.4 | 1,180.4 | 3,958 |
| August 22, 2025 | 1,198.52 | 1,203.2 | 1,203.2 | 1,206.8 | 1,197.4 | 2,361 |
| August 21, 2025 | 1,197.2 | 1,195.7 | 1,195.7 | 1,197.4 | 1,195.7 | 410 |
| August 20, 2025 | 1,186.99 | 1,196.2 | 1,196.2 | 1,199 | 1,186.6 | 9,054 |
| August 19, 2025 | 1,180.16 | 1,193.5 | 1,193.5 | 1,193.5 | 1,180.16 | 3,120 |
| August 18, 2025 | 1,185.6 | 1,178 | 1,178 | 1,185.6 | 1,176.2 | 2,492 |
| August 15, 2025 | 1,185.6 | 1,181.8 | 1,181.8 | 1,188.2 | 1,181.8 | 12,487 |
| August 14, 2025 | 1,175.07 | 1,175.8 | 1,175.8 | 1,177.8 | 1,174.46 | 2,224 |
| August 13, 2025 | 1,173.8 | 1,173.6 | 1,173.6 | 1,174.6 | 1,170.2 | 1,265 |
| August 12, 2025 | 1,169.2 | 1,170.3 | 1,170.3 | 1,170.3 | 1,169.2 | 0 |
| August 11, 2025 | 1,171.6 | 1,166.1 | 1,166.1 | 1,171.6 | 1,166.1 | 148 |
| August 08, 2025 | 1,166.2 | 1,168.7 | 1,168.7 | 1,168.7 | 1,166.2 | 822 |
| August 07, 2025 | 1,164 | 1,162.6 | 1,162.6 | 1,171.4 | 1,162.6 | 60 |
| August 06, 2025 | 1,156 | 1,159.8 | 1,159.8 | 1,162.4 | 1,155.4 | 1,699 |
| August 05, 2025 | 1,155.8 | 1,154.5 | 1,154.5 | 1,158.4 | 1,154.5 | 322 |
| August 04, 2025 | 1,139.6 | 1,151.3 | 1,151.3 | 1,153.4 | 1,139.6 | 280 |
| August 01, 2025 | 1,146.8 | 1,139.3 | 1,139.3 | 1,146.8 | 1,136 | 742 |
| July 31, 2025 | 1,158.6 | 1,155.1 | 1,155.1 | 1,162.8 | 1,155.1 | 20 |
| July 30, 2025 | 1,163.8 | 1,161.1 | 1,161.1 | 1,164.2 | 1,161.1 | 33 |
| July 29, 2025 | 1,158.6 | 1,161.4 | 1,161.4 | 1,170 | 1,158.6 | 1,163 |
| July 28, 2025 | 1,185 | 1,158.6 | 1,158.6 | 1,185 | 1,158.6 | 571 |
| July 25, 2025 | 1,167.8 | 1,171.2 | 1,171.2 | 1,171.2 | 1,167.8 | 2 |
| July 24, 2025 | 1,168.2 | 1,168 | 1,168 | 1,171.4 | 1,164.2 | 1,832 |
| July 23, 2025 | 1,158.4 | 1,157.7 | 1,157.7 | 1,158.4 | 1,156.6 | 335 |
| July 22, 2025 | 1,148.6 | 1,148.9 | 1,148.9 | 1,149.4 | 1,148.6 | 0 |
| July 21, 2025 | 1,149 | 1,148.8 | 1,148.8 | 1,149 | 1,144.4 | 361 |
| July 18, 2025 | 1,150.4 | 1,146.2 | 1,146.2 | 1,150.4 | 1,146.2 | 85 |
| July 17, 2025 | 1,139.97 | 1,142.4 | 1,142.4 | 1,142.4 | 1,139.97 | 91 |
| July 16, 2025 | 1,139.8 | 1,139.3 | 1,139.3 | 1,154 | 1,139.3 | 246 |
| July 15, 2025 | 1,148.6 | 1,142.3 | 1,142.3 | 1,151.8 | 1,142.3 | 233 |
| July 14, 2025 | 1,146 | 1,149.4 | 1,149.4 | 1,149.4 | 1,139.8 | 1,462 |
| July 11, 2025 | 1,149.8 | 1,146.3 | 1,146.3 | 1,149.8 | 1,144.6 | 1,182 |
| July 10, 2025 | 1,153.4 | 1,151.3 | 1,151.3 | 1,154.37 | 1,151.3 | 2,006 |
| July 09, 2025 | 1,142.8 | 1,145.9 | 1,145.9 | 1,146.8 | 1,142.8 | 93 |
| July 08, 2025 | 1,130.6 | 1,136.1 | 1,136.1 | 1,136.1 | 1,130.2 | 1 |
| July 07, 2025 | 1,129.2 | 1,127.4 | 1,127.4 | 1,129.6 | 1,127.4 | 1,683 |
| July 04, 2025 | 1,127.4 | 1,129.2 | 1,129.2 | 1,131.2 | 1,127.2 | 1,916 |