1,139.50
+16.25(+1.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,131.96 | 1,123.25 | 1,123.25 | 1,133 | 1,119 | 21,659 |
| September 04, 2025 | 1,122.5 | 1,121.5 | 1,121.5 | 1,125 | 1,115.2 | 29,925 |
| September 03, 2025 | 1,124 | 1,117.5 | 1,117.5 | 1,126.5 | 1,117.5 | 295,674 |
| September 02, 2025 | 1,124.5 | 1,116.25 | 1,116.25 | 1,129.5 | 1,114.08 | 48,503 |
| September 01, 2025 | 1,129 | 1,128.5 | 1,128.5 | 1,131 | 1,126.39 | 24,136 |
| August 29, 2025 | 1,142 | 1,130.5 | 1,130.5 | 1,145.5 | 1,127.87 | 26,275 |
| August 28, 2025 | 1,135 | 1,139 | 1,139 | 1,146 | 1,132.57 | 50,002 |
| August 27, 2025 | 1,129 | 1,127.5 | 1,127.5 | 1,130.5 | 1,124.66 | 31,163 |
| August 26, 2025 | 1,122.5 | 1,122.75 | 1,122.75 | 1,128 | 1,119 | 28,726 |
| August 22, 2025 | 1,110 | 1,130.25 | 1,130.25 | 1,131.5 | 1,107.5 | 46,428 |
| August 21, 2025 | 1,114 | 1,112.25 | 1,112.25 | 1,116.5 | 1,106.76 | 34,238 |
| August 20, 2025 | 1,114 | 1,111 | 1,111 | 1,117 | 1,101.8 | 64,870 |
| August 19, 2025 | 1,124.5 | 1,124 | 1,124 | 1,132 | 1,123 | 27,549 |
| August 18, 2025 | 1,110 | 1,124.25 | 1,124.25 | 1,125.31 | 1,110 | 19,975 |
| August 15, 2025 | 1,129 | 1,121 | 1,121 | 1,129 | 1,119.5 | 23,019 |
| August 14, 2025 | 1,127.5 | 1,120 | 1,120 | 1,128.5 | 1,120 | 23,976 |
| August 13, 2025 | 1,125.5 | 1,125.75 | 1,125.75 | 1,127.5 | 1,122 | 27,735 |
| August 12, 2025 | 1,113.5 | 1,122 | 1,122 | 1,123 | 1,110 | 87,232 |
| August 11, 2025 | 1,139.5 | 1,123.5 | 1,123.5 | 1,139.5 | 1,122.16 | 148,511 |
| August 08, 2025 | 1,128.5 | 1,127.5 | 1,127.5 | 1,131.5 | 1,126 | 27,574 |
| August 07, 2025 | 1,132.5 | 1,128 | 1,128 | 1,142.5 | 1,127.5 | 69,425 |
| August 06, 2025 | 1,137.5 | 1,124 | 1,124 | 1,142.18 | 1,120 | 161,304 |
| August 05, 2025 | 1,149 | 1,134.5 | 1,134.5 | 1,149.5 | 1,132.5 | 19,050 |
| August 04, 2025 | 1,143 | 1,139 | 1,139 | 1,143 | 1,128.5 | 25,837 |
| August 01, 2025 | 1,149.5 | 1,124 | 1,124 | 1,150.5 | 1,074.55 | 96,138 |
| July 31, 2025 | 1,166.5 | 1,156.5 | 1,156.5 | 1,171 | 1,155 | 28,685 |
| July 30, 2025 | 1,159.5 | 1,160 | 1,160 | 1,162.5 | 1,155.7 | 38,768 |
| July 29, 2025 | 1,161.5 | 1,156.25 | 1,156.25 | 1,171 | 1,156.25 | 51,685 |
| July 28, 2025 | 1,163.5 | 1,154.75 | 1,154.75 | 1,164.92 | 1,154.5 | 40,664 |
| July 25, 2025 | 1,147.5 | 1,152.5 | 1,152.5 | 1,154.04 | 1,145.97 | 51,750 |
| July 24, 2025 | 1,152.5 | 1,148.5 | 1,148.5 | 1,155.63 | 1,143.5 | 18,639 |
| July 23, 2025 | 1,142.5 | 1,144.25 | 1,144.25 | 1,148 | 1,142 | 38,574 |
| July 22, 2025 | 1,141 | 1,136 | 1,136 | 1,142.5 | 1,131 | 23,582 |
| July 21, 2025 | 1,150 | 1,147.5 | 1,147.5 | 1,152.22 | 1,145.74 | 34,981 |
| July 18, 2025 | 1,152 | 1,145.5 | 1,145.5 | 1,155.22 | 1,141.5 | 28,894 |
| July 17, 2025 | 1,143.5 | 1,150 | 1,150 | 1,151 | 1,141 | 38,602 |
| July 16, 2025 | 1,130 | 1,123 | 1,123 | 1,138.5 | 1,123 | 43,318 |
| July 15, 2025 | 1,135 | 1,139.25 | 1,139.25 | 1,146.5 | 1,133.9 | 23,980 |
| July 14, 2025 | 1,121 | 1,128.25 | 1,128.25 | 1,128.5 | 1,118 | 24,559 |
| July 11, 2025 | 1,129.5 | 1,125.5 | 1,125.5 | 1,130 | 1,121.5 | 17,883 |
| July 10, 2025 | 1,125 | 1,129 | 1,129 | 1,132.5 | 1,122.5 | 32,149 |
| July 09, 2025 | 1,116.5 | 1,121 | 1,121 | 1,127.81 | 1,116.5 | 14,656 |
| July 08, 2025 | 1,112.17 | 1,120 | 1,120 | 1,123 | 1,109.5 | 50,195 |
| July 07, 2025 | 1,111.5 | 1,109.25 | 1,109.25 | 1,117 | 1,109.13 | 37,916 |
| July 04, 2025 | 1,113.5 | 1,111.5 | 1,111.5 | 1,115 | 1,108.67 | 43,422 |
| July 03, 2025 | 1,113 | 1,121.5 | 1,121.5 | 1,122.19 | 1,109.29 | 43,077 |
| July 02, 2025 | 1,100.5 | 1,108 | 1,108 | 1,109.5 | 1,094.5 | 51,824 |
| July 01, 2025 | 1,099.5 | 1,093.75 | 1,093.75 | 1,102.48 | 1,089.5 | 37,145 |
| June 30, 2025 | 1,105 | 1,101 | 1,101 | 1,105.5 | 1,099 | 43,618 |
| June 27, 2025 | 1,093 | 1,103 | 1,103 | 1,104 | 1,093 | 24,399 |
| June 26, 2025 | 1,085.5 | 1,086.5 | 1,086.5 | 1,089 | 1,079.69 | 78,120 |
| June 25, 2025 | 1,083.5 | 1,082.25 | 1,082.25 | 1,089.5 | 1,081.13 | 51,322 |
| June 24, 2025 | 1,081 | 1,081 | 1,081 | 1,082.5 | 1,071.91 | 26,027 |
| June 23, 2025 | 1,063 | 1,063 | 1,063 | 1,070 | 1,059 | 17,662 |
| June 20, 2025 | 1,067 | 1,065.5 | 1,065.5 | 1,074.5 | 1,063 | 26,013 |
| June 19, 2025 | 1,070 | 1,061.5 | 1,058.5 | 1,072 | 1,060.19 | 27,968 |
| June 18, 2025 | 1,077.5 | 1,077 | 1,077 | 1,079.5 | 1,072.5 | 16,951 |
| June 17, 2025 | 1,069.31 | 1,073 | 1,073 | 1,075.52 | 1,066 | 39,993 |
| June 16, 2025 | 1,060.5 | 1,070.5 | 1,070.5 | 1,076.37 | 1,060.5 | 32,065 |
| June 13, 2025 | 1,055.5 | 1,061.5 | 1,061.5 | 1,065 | 1,055 | 24,642 |