1,769.20
-16.4(-0.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,768.39 | 1,769.2 | 1,769.2 | 1,774.6 | 1,768.39 | 18,752 |
| September 25, 2025 | 1,791.8 | 1,785.6 | 1,785.6 | 1,797.6 | 1,776.4 | 38,964 |
| September 24, 2025 | 1,785.3 | 1,785.3 | 1,785.3 | 1,785.3 | 1,785.3 | 0 |
| September 23, 2025 | 1,765.8 | 1,788 | 1,788 | 1,794.6 | 1,765.8 | 684 |
| September 22, 2025 | 1,766.4 | 1,750 | 1,750 | 1,769.37 | 1,750 | 6,862 |
| September 19, 2025 | 1,774.2 | 1,770.4 | 1,770.4 | 1,774.2 | 1,765.8 | 17,423 |
| September 18, 2025 | 1,759.8 | 1,761.8 | 1,761.8 | 1,766.78 | 1,756.8 | 30,995 |
| September 17, 2025 | 1,745.8 | 1,745.8 | 1,745.8 | 1,746.8 | 1,733.8 | 10,315 |
| September 16, 2025 | 1,737 | 1,730.1 | 1,730.1 | 1,741 | 1,730.1 | 38,011 |
| September 15, 2025 | 1,716.34 | 1,734 | 1,734 | 1,734 | 1,716.34 | 1,416 |
| September 12, 2025 | 1,703.6 | 1,719.8 | 1,719.8 | 1,719.8 | 1,703.6 | 4,867 |
| September 11, 2025 | 1,701 | 1,719 | 1,719 | 1,719 | 1,698.8 | 20,557 |
| September 10, 2025 | 1,704.2 | 1,704.2 | 1,704.2 | 1,704.2 | 1,704.2 | 0 |
| September 09, 2025 | 1,690.6 | 1,690.6 | 1,690.6 | 1,690.6 | 1,690.6 | 0 |
| September 08, 2025 | 1,695.4 | 1,680.6 | 1,680.6 | 1,695.4 | 1,680.6 | 4,310 |
| September 05, 2025 | 1,683 | 1,685.4 | 1,685.4 | 1,705.2 | 1,683 | 4,144 |
| September 04, 2025 | 1,667.2 | 1,667.2 | 1,667.2 | 1,672.6 | 1,666.5 | 3,680 |
| September 03, 2025 | 1,675.2 | 1,675.2 | 1,675.2 | 1,675.2 | 1,675.2 | 800 |
| September 02, 2025 | 1,677.6 | 1,677.5 | 1,677.5 | 1,680.41 | 1,675.85 | 1,275 |
| September 01, 2025 | 1,687.27 | 1,672.7 | 1,672.7 | 1,687.27 | 1,672.7 | 772 |
| August 29, 2025 | 1,688.6 | 1,689.2 | 1,689.2 | 1,696.2 | 1,688.6 | 18,792 |
| August 28, 2025 | 1,667.81 | 1,692.7 | 1,692.7 | 1,692.7 | 1,666.87 | 16,765 |
| August 27, 2025 | 1,640.26 | 1,644.4 | 1,644.4 | 1,648.8 | 1,640.26 | 5,495 |
| August 26, 2025 | 1,632.5 | 1,632.5 | 1,632.5 | 1,632.5 | 1,632.5 | 0 |
| August 22, 2025 | 1,600.2 | 1,628.7 | 1,628.7 | 1,628.7 | 1,600.2 | 7,330 |
| August 21, 2025 | 1,586.2 | 1,589.5 | 1,589.5 | 1,589.5 | 1,586.2 | 10,813 |
| August 20, 2025 | 1,576 | 1,592.4 | 1,592.4 | 1,592.4 | 1,576 | 3,913 |
| August 19, 2025 | 1,590.8 | 1,576.5 | 1,576.5 | 1,590.8 | 1,576.5 | 4,010 |
| August 18, 2025 | 1,618 | 1,623.5 | 1,623.5 | 1,623.5 | 1,618 | 560 |
| August 15, 2025 | 1,604.4 | 1,610 | 1,610 | 1,616.4 | 1,604.4 | 21,745 |
| August 14, 2025 | 1,604 | 1,604 | 1,604 | 1,604 | 1,604 | 0 |
| August 13, 2025 | 1,616.8 | 1,608.9 | 1,608.9 | 1,616.8 | 1,608.9 | 166 |
| August 12, 2025 | 1,588.8 | 1,621.2 | 1,621.2 | 1,621.2 | 1,588.8 | 752 |
| August 11, 2025 | 1,593 | 1,593 | 1,593 | 1,593 | 1,593 | 0 |
| August 08, 2025 | 1,605.4 | 1,605.4 | 1,605.4 | 1,605.4 | 1,605.4 | 0 |
| August 07, 2025 | 1,589 | 1,602.3 | 1,602.3 | 1,602.3 | 1,589 | 1,414 |
| August 06, 2025 | 1,599.72 | 1,592.8 | 1,592.8 | 1,599.72 | 1,592.8 | 374 |
| August 05, 2025 | 1,559.6 | 1,569.4 | 1,569.4 | 1,569.4 | 1,559.6 | 688 |
| August 04, 2025 | 1,568.4 | 1,566.2 | 1,566.2 | 1,568.4 | 1,566.2 | 688 |
| August 01, 2025 | 1,580 | 1,561.6 | 1,561.6 | 1,580 | 1,561.6 | 8,605 |
| July 31, 2025 | 1,568.8 | 1,560.7 | 1,560.7 | 1,568.8 | 1,553.4 | 16,059 |
| July 30, 2025 | 1,543.13 | 1,539.2 | 1,539.2 | 1,543.13 | 1,539.2 | 1,600 |
| July 29, 2025 | 1,549.1 | 1,549.1 | 1,549.1 | 1,549.1 | 1,549.1 | 0 |
| July 28, 2025 | 1,549.2 | 1,537.6 | 1,537.6 | 1,549.2 | 1,537.6 | 1,834 |
| July 25, 2025 | 1,559.2 | 1,555.1 | 1,555.1 | 1,567 | 1,555.1 | 1,379 |
| July 24, 2025 | 1,563.6 | 1,553 | 1,553 | 1,566.6 | 1,553 | 24,442 |
| July 23, 2025 | 1,553.4 | 1,557 | 1,557 | 1,557 | 1,553.4 | 9,429 |
| July 22, 2025 | 1,551.03 | 1,557.6 | 1,557.6 | 1,557.6 | 1,551.03 | 248 |
| July 21, 2025 | 1,542.2 | 1,560.2 | 1,560.2 | 1,560.2 | 1,534.8 | 39,458 |
| July 18, 2025 | 1,590.6 | 1,570.9 | 1,570.9 | 1,591.4 | 1,570.9 | 58,643 |
| July 17, 2025 | 1,584.4 | 1,590.4 | 1,590.4 | 1,590.4 | 1,584.4 | 948 |
| July 16, 2025 | 1,589.03 | 1,569.2 | 1,569.2 | 1,589.03 | 1,567.6 | 5,514 |
| July 15, 2025 | 1,569 | 1,576.8 | 1,576.8 | 1,582 | 1,569 | 7,448 |
| July 14, 2025 | 1,573.2 | 1,571 | 1,571 | 1,575 | 1,571 | 19,834 |
| July 11, 2025 | 1,575.4 | 1,566.6 | 1,566.6 | 1,575.4 | 1,566.6 | 49,010 |
| July 10, 2025 | 1,566.1 | 1,572.6 | 1,572.6 | 1,575.6 | 1,556.8 | 84,108 |
| July 09, 2025 | 1,619.4 | 1,616 | 1,616 | 1,619.4 | 1,616 | 38,290 |
| July 08, 2025 | 1,630.2 | 1,632 | 1,632 | 1,638.4 | 1,630.2 | 8,476 |
| July 07, 2025 | 1,653.2 | 1,627.9 | 1,627.9 | 1,653.2 | 1,627.9 | 39,387 |
| July 04, 2025 | 1,653.23 | 1,661.8 | 1,661.8 | 1,664.2 | 1,652.6 | 3,809 |