2,015.00
-20(-0.98%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,075 | 2,015 | 2,015 | 2,075 | 2,014.55 | 16,745 |
September 25, 2025 | 2,020 | 2,035 | 2,035 | 2,085 | 2,020 | 12,622 |
September 24, 2025 | 2,095 | 2,080 | 2,080 | 2,095 | 2,055 | 14,783 |
September 23, 2025 | 2,040 | 2,100 | 2,100 | 2,120 | 2,035 | 25,964 |
September 22, 2025 | 2,070 | 2,030 | 2,030 | 2,095 | 2,015 | 15,318 |
September 19, 2025 | 2,145 | 2,070 | 2,070 | 2,145 | 2,070 | 72,670 |
September 18, 2025 | 2,085 | 2,125 | 2,125 | 2,125 | 2,060 | 34,627 |
September 17, 2025 | 2,115 | 2,075 | 2,075 | 2,115 | 2,055 | 29,156 |
September 16, 2025 | 2,125 | 2,055 | 2,055 | 2,160 | 2,050 | 20,109 |
September 15, 2025 | 2,060 | 2,090 | 2,090 | 2,120 | 2,035 | 21,401 |
September 12, 2025 | 2,100 | 2,060 | 2,060 | 2,125 | 2,055 | 15,228 |
September 11, 2025 | 2,115 | 2,110 | 2,110 | 2,135 | 2,060 | 32,932 |
September 10, 2025 | 2,100 | 2,075 | 2,075 | 2,105 | 2,055 | 20,424 |
September 09, 2025 | 2,210 | 2,095 | 2,095 | 2,220 | 2,095 | 32,479 |
September 08, 2025 | 2,080 | 2,210 | 2,210 | 2,275 | 2,050 | 64,874 |
September 05, 2025 | 2,065 | 2,080 | 2,080 | 2,135 | 2,055 | 227,285 |
September 04, 2025 | 2,020 | 2,035 | 2,035 | 2,060 | 2,020 | 107,893 |
September 03, 2025 | 2,020 | 1,992 | 1,992 | 2,060 | 1,990 | 24,444 |
September 02, 2025 | 2,060 | 2,010 | 2,010 | 2,090 | 1,992 | 75,904 |
September 01, 2025 | 2,045 | 2,035 | 2,035 | 2,070 | 2,020 | 14,789 |
August 29, 2025 | 2,105 | 2,040 | 2,040 | 2,135 | 2,040 | 23,248 |
August 28, 2025 | 2,135 | 2,085 | 2,085 | 2,165 | 2,080 | 32,515 |
August 27, 2025 | 2,255 | 2,165 | 2,113.32 | 2,275 | 2,165 | 10,799 |
August 26, 2025 | 2,385 | 2,240 | 2,186.53 | 2,385 | 2,230 | 27,658 |
August 22, 2025 | 2,215 | 2,275 | 2,275 | 2,275 | 2,215 | 36,682 |
August 21, 2025 | 2,195 | 2,220 | 2,220 | 2,245 | 2,170 | 28,831 |
August 20, 2025 | 2,225 | 2,195 | 2,195 | 2,235 | 2,184.82 | 12,023 |
August 19, 2025 | 2,260 | 2,235 | 2,235 | 2,260 | 2,220 | 7,656 |
August 18, 2025 | 2,200 | 2,215 | 2,215 | 2,230 | 2,180 | 14,679 |
August 15, 2025 | 2,255 | 2,200 | 2,200 | 2,260 | 2,200 | 10,587 |
August 14, 2025 | 2,235 | 2,220 | 2,220 | 2,255 | 2,220 | 15,620 |
August 13, 2025 | 2,265 | 2,240 | 2,240 | 2,270 | 2,195 | 16,481 |
August 12, 2025 | 2,240 | 2,225 | 2,225 | 2,260 | 2,205 | 17,702 |
August 11, 2025 | 2,275 | 2,235 | 2,235 | 2,290 | 2,235 | 12,602 |
August 08, 2025 | 2,245 | 2,250 | 2,250 | 2,275 | 2,230 | 78,954 |
August 07, 2025 | 2,275 | 2,220 | 2,220 | 2,275 | 2,215 | 27,915 |
August 06, 2025 | 2,255 | 2,230 | 2,230 | 2,290 | 2,225 | 17,850 |
August 05, 2025 | 2,325 | 2,265 | 2,265 | 2,330 | 2,265 | 15,241 |
August 04, 2025 | 2,290 | 2,290 | 2,290 | 2,320 | 2,245 | 27,148 |
August 01, 2025 | 2,395 | 2,250 | 2,250 | 2,460 | 2,250 | 31,729 |
July 31, 2025 | 2,695 | 2,395 | 2,395 | 2,695 | 2,395 | 69,001 |
July 30, 2025 | 2,850 | 2,630 | 2,630 | 2,880 | 2,437.6 | 49,977 |
July 29, 2025 | 2,845 | 2,930 | 2,930 | 2,995 | 2,845 | 19,856 |
July 28, 2025 | 2,990 | 2,925 | 2,925 | 3,000 | 2,895 | 20,738 |
July 25, 2025 | 2,930 | 2,930 | 2,930 | 2,995 | 2,925 | 15,653 |
July 24, 2025 | 2,985 | 3,015 | 3,015 | 3,015 | 2,945 | 10,085 |
July 23, 2025 | 2,940 | 2,945 | 2,945 | 2,990 | 2,940 | 20,048 |
July 22, 2025 | 2,970.03 | 2,935 | 2,935 | 2,970.03 | 2,910 | 8,098 |
July 21, 2025 | 3,030.3 | 2,975 | 2,975 | 3,070 | 2,960 | 11,851 |
July 18, 2025 | 2,895 | 3,020 | 3,020 | 3,030 | 2,820 | 32,908 |
July 17, 2025 | 2,905 | 2,880 | 2,880 | 2,925 | 2,849.75 | 19,512 |
July 16, 2025 | 2,990 | 2,935 | 2,935 | 3,085 | 2,905 | 11,433 |
July 15, 2025 | 2,925 | 2,995 | 2,995 | 3,035 | 2,925 | 8,186 |
July 14, 2025 | 3,035 | 2,990 | 2,990 | 3,060 | 2,985 | 8,499 |
July 11, 2025 | 3,035 | 3,060 | 3,060 | 3,150 | 3,005 | 12,702 |
July 10, 2025 | 3,060 | 3,110 | 3,110 | 3,115 | 3,045 | 12,742 |
July 09, 2025 | 2,995 | 3,035 | 3,035 | 3,060 | 2,995 | 9,475 |
July 08, 2025 | 3,060 | 3,035 | 3,035 | 3,060 | 3,015 | 10,769 |
July 07, 2025 | 3,100 | 3,015 | 3,015 | 3,100 | 2,965 | 4,758 |
July 04, 2025 | 3,045 | 3,015 | 3,015 | 3,055 | 3,000 | 6,422 |