1,193.30
+20(+1.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,184.16 | 1,173.3 | 1,173.3 | 1,185.2 | 1,172 | 188 |
| September 25, 2025 | 1,173.57 | 1,168.2 | 1,168.2 | 1,183 | 1,139.4 | 1,158 |
| September 24, 2025 | 1,183.79 | 1,185.2 | 1,185.2 | 1,187.2 | 1,172.6 | 1,580 |
| September 23, 2025 | 1,207.4 | 1,197.1 | 1,197.1 | 1,214.2 | 1,194.4 | 1,452 |
| September 22, 2025 | 1,171.2 | 1,186.5 | 1,186.5 | 1,186.5 | 1,163.2 | 2,800 |
| September 19, 2025 | 1,157.14 | 1,163.8 | 1,163.8 | 1,173.21 | 1,155.6 | 996 |
| September 18, 2025 | 1,133.8 | 1,145.3 | 1,145.3 | 1,147.4 | 1,130.4 | 331 |
| September 17, 2025 | 1,097.6 | 1,115.9 | 1,115.9 | 1,115.9 | 1,097.6 | 104 |
| September 16, 2025 | 1,098 | 1,095.2 | 1,095.2 | 1,100 | 1,081.2 | 633 |
| September 15, 2025 | 1,074.82 | 1,081.8 | 1,081.8 | 1,087.8 | 1,073.8 | 2,740 |
| September 12, 2025 | 1,082.6 | 1,066 | 1,066 | 1,089.4 | 1,061.8 | 153 |
| September 11, 2025 | 1,055.8 | 1,080.2 | 1,080.2 | 1,080.2 | 1,055.8 | 35 |
| September 10, 2025 | 1,048.8 | 1,062.2 | 1,062.2 | 1,067.8 | 1,048.32 | 3,124 |
| September 09, 2025 | 1,055.71 | 1,042.7 | 1,042.7 | 1,059.8 | 1,042.7 | 134 |
| September 08, 2025 | 1,081.8 | 1,063.6 | 1,063.6 | 1,082.2 | 1,063.6 | 22 |
| September 05, 2025 | 1,060.6 | 1,065.1 | 1,065.1 | 1,075 | 1,055 | 228 |
| September 04, 2025 | 1,045.8 | 1,043.9 | 1,043.9 | 1,053.6 | 1,043.31 | 294 |
| September 03, 2025 | 1,051.6 | 1,044.3 | 1,044.3 | 1,053.01 | 1,044.3 | 16 |
| September 02, 2025 | 1,046.8 | 1,034 | 1,034 | 1,059.2 | 1,031.77 | 1,057 |
| September 01, 2025 | 1,058 | 1,053.5 | 1,053.5 | 1,058.2 | 1,046.63 | 215 |
| August 29, 2025 | 1,081 | 1,058.7 | 1,058.7 | 1,081 | 1,058.7 | 171 |
| August 28, 2025 | 1,069.6 | 1,074.6 | 1,074.6 | 1,077.8 | 1,069.6 | 80 |
| August 27, 2025 | 1,074.4 | 1,069 | 1,069 | 1,074.4 | 1,062.8 | 580 |
| August 26, 2025 | 1,077.2 | 1,066.3 | 1,066.3 | 1,077.2 | 1,041.2 | 358 |
| August 22, 2025 | 1,016.8 | 1,053.5 | 1,053.5 | 1,058.47 | 1,016.8 | 124 |
| August 21, 2025 | 1,031.8 | 1,014.1 | 1,014.1 | 1,031.8 | 1,012.37 | 539 |
| August 20, 2025 | 1,024.4 | 1,021.4 | 1,021.4 | 1,032.8 | 1,013.4 | 4,128 |
| August 19, 2025 | 1,052.2 | 1,041.3 | 1,041.3 | 1,052.2 | 1,036.8 | 365 |
| August 18, 2025 | 1,030.72 | 1,046.5 | 1,046.5 | 1,046.5 | 1,014.8 | 1,065 |
| August 15, 2025 | 1,009.4 | 1,004.2 | 1,004.2 | 1,009.4 | 990.6 | 642 |
| August 14, 2025 | 1,018 | 984.5 | 984.5 | 1,018 | 984.5 | 772 |
| August 13, 2025 | 999.9 | 1,006.6 | 1,006.6 | 1,008.6 | 995.28 | 1,164 |
| August 12, 2025 | 981.9 | 993.25 | 993.25 | 994.72 | 972.4 | 65 |
| August 11, 2025 | 976.3 | 985.6 | 985.6 | 1,003.2 | 970.3 | 10,992 |
| August 08, 2025 | 970.3 | 975.55 | 975.55 | 977.7 | 961.5 | 21 |
| August 07, 2025 | 963.1 | 963.6 | 963.6 | 970.15 | 955.3 | 1,346 |
| August 06, 2025 | 976.3 | 963.9 | 963.9 | 976.3 | 958.7 | 91 |
| August 05, 2025 | 989.8 | 971.45 | 971.45 | 989.8 | 971.45 | 517 |
| August 04, 2025 | 982.73 | 979.7 | 979.7 | 993.8 | 979.7 | 64 |
| August 01, 2025 | 980 | 980.6 | 980.6 | 1,006.4 | 974.2 | 1,146 |
| July 31, 2025 | 1,025 | 1,004.8 | 1,004.8 | 1,027.8 | 1,004.8 | 579 |
| July 30, 2025 | 1,023.4 | 1,016.7 | 1,016.7 | 1,023.4 | 1,012.6 | 57 |
| July 29, 2025 | 1,055 | 1,017.6 | 1,017.6 | 1,055 | 1,017.6 | 796 |
| July 28, 2025 | 1,038.34 | 1,031.5 | 1,031.5 | 1,047.6 | 1,030.6 | 710 |
| July 25, 2025 | 1,025.2 | 1,029.9 | 1,029.9 | 1,031.8 | 1,016.6 | 321 |
| July 24, 2025 | 1,015.4 | 1,013.6 | 1,013.6 | 1,023.6 | 1,012.4 | 26 |
| July 23, 2025 | 1,036 | 1,014.6 | 1,014.6 | 1,043 | 1,014.4 | 474 |
| July 22, 2025 | 1,020.4 | 1,030.3 | 1,030.3 | 1,030.3 | 1,007.2 | 1 |
| July 21, 2025 | 1,016.8 | 1,028.5 | 1,028.5 | 1,033 | 1,016.8 | 55 |
| July 18, 2025 | 999.26 | 1,016.5 | 1,016.5 | 1,016.5 | 997.5 | 366 |
| July 17, 2025 | 989 | 1,001.65 | 1,001.65 | 1,006 | 970.9 | 20,222 |
| July 16, 2025 | 1,002 | 963.8 | 963.8 | 1,002 | 963.8 | 1,369 |
| July 15, 2025 | 987.7 | 991 | 991 | 1,002.4 | 981.7 | 380 |
| July 14, 2025 | 986.8 | 979.35 | 979.35 | 986.8 | 976.5 | 373 |
| July 11, 2025 | 995.1 | 980.4 | 980.4 | 995.1 | 980 | 331 |
| July 10, 2025 | 980.4 | 994.55 | 994.55 | 994.55 | 980.4 | 340 |
| July 09, 2025 | 972.3 | 970.6 | 970.6 | 972.3 | 964.7 | 368 |
| July 08, 2025 | 964.3 | 966.35 | 966.35 | 971.7 | 955.4 | 117 |
| July 07, 2025 | 973.55 | 956.5 | 956.5 | 973.55 | 956.5 | 936 |
| July 04, 2025 | 976.6 | 968.9 | 968.9 | 976.6 | 962.2 | 1,446 |