1,092.50
+17(+1.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,070 | 1,075.5 | 1,075.5 | 1,090 | 1,066.5 | 16.45M |
| September 04, 2025 | 1,084.5 | 1,069.5 | 1,069.5 | 1,085 | 1,064.5 | 9.36M |
| September 03, 2025 | 1,070.5 | 1,082 | 1,082 | 1,083.5 | 1,064.5 | 9.01M |
| September 02, 2025 | 1,100.5 | 1,069 | 1,069 | 1,100.5 | 1,066 | 14.01M |
| September 01, 2025 | 1,079 | 1,100 | 1,100 | 1,102 | 1,076.07 | 15.57M |
| August 29, 2025 | 1,061 | 1,070 | 1,070 | 1,081.1 | 1,056 | 17.66M |
| August 28, 2025 | 1,057 | 1,058.5 | 1,058.5 | 1,069 | 1,039.5 | 11.57M |
| August 27, 2025 | 1,062 | 1,056.5 | 1,056.5 | 1,062.5 | 1,048.5 | 9.7M |
| August 26, 2025 | 1,077.5 | 1,057 | 1,057 | 1,077.5 | 1,040 | 7.8M |
| August 22, 2025 | 1,038.5 | 1,043 | 1,043 | 1,048.85 | 1,033.5 | 5.69M |
| August 21, 2025 | 1,033.5 | 1,040.5 | 1,040.5 | 1,044.24 | 1,028.5 | 13.45M |
| August 20, 2025 | 1,050 | 1,030.25 | 1,030.25 | 1,055.5 | 1,027.5 | 16.12M |
| August 19, 2025 | 1,085.5 | 1,059.5 | 1,059.5 | 1,090.5 | 1,053 | 15.33M |
| August 18, 2025 | 1,075 | 1,082 | 1,082 | 1,083.77 | 1,068 | 25.24M |
| August 15, 2025 | 1,105.5 | 1,074 | 1,074 | 1,106.13 | 1,068.5 | 18.48M |
| August 14, 2025 | 1,088.5 | 1,101.5 | 1,101.5 | 1,111.5 | 1,088 | 12.94M |
| August 13, 2025 | 1,102 | 1,081.5 | 1,081.5 | 1,104.27 | 1,081.5 | 34.25M |
| August 12, 2025 | 1,080 | 1,090.5 | 1,090.5 | 1,091 | 1,077 | 30.12M |
| August 11, 2025 | 1,071.5 | 1,082 | 1,082 | 1,082 | 1,051 | 23.35M |
| August 08, 2025 | 1,078 | 1,071.5 | 1,071.5 | 1,084.37 | 1,063 | 51.88M |
| August 07, 2025 | 1,091.5 | 1,077 | 1,077 | 1,095.5 | 1,067.5 | 58.97M |
| August 06, 2025 | 1,091.5 | 1,088 | 1,088 | 1,092.86 | 1,077.02 | 8.98M |
| August 05, 2025 | 1,109.5 | 1,073 | 1,073 | 1,109.5 | 1,071.5 | 18.32M |
| August 04, 2025 | 1,066 | 1,090 | 1,090 | 1,094 | 1,062 | 25.94M |
| August 01, 2025 | 1,077 | 1,065 | 1,065 | 1,079.68 | 1,037.5 | 13.32M |
| July 31, 2025 | 1,053 | 1,072 | 1,072 | 1,108.5 | 1,047.5 | 52.6M |
| July 30, 2025 | 996 | 988 | 988 | 1,003.5 | 988 | 15.74M |
| July 29, 2025 | 982.8 | 1,006 | 1,006 | 1,008.19 | 981.4 | 25.26M |
| July 28, 2025 | 978 | 981.4 | 981.4 | 993.2 | 970.2 | 48.62M |
| July 25, 2025 | 987.4 | 977.2 | 977.2 | 989.4 | 974.4 | 11.33M |
| July 24, 2025 | 989.6 | 985.6 | 985.6 | 1,006 | 982.4 | 17.48M |
| July 23, 2025 | 987.6 | 983.4 | 983.4 | 989.2 | 975.6 | 11.83M |
| July 22, 2025 | 997 | 983.2 | 983.2 | 1,006 | 968.2 | 15.89M |
| July 21, 2025 | 998.8 | 1,000 | 1,000 | 1,011.5 | 993.2 | 29.09M |
| July 18, 2025 | 1,004.5 | 1,005 | 1,005 | 1,012.72 | 996 | 19.61M |
| July 17, 2025 | 988.4 | 1,010 | 1,010 | 1,010 | 985.2 | 14.09M |
| July 16, 2025 | 989.8 | 988.4 | 988.4 | 999.8 | 987.4 | 6.74M |
| July 15, 2025 | 998.4 | 990.4 | 990.4 | 999.89 | 985.2 | 8.28M |
| July 14, 2025 | 986 | 998.4 | 998.4 | 999.4 | 980.6 | 9.06M |
| July 11, 2025 | 975.6 | 988 | 988 | 990.2 | 975.2 | 10.25M |
| July 10, 2025 | 989 | 975.4 | 975.4 | 990 | 973.6 | 17.51M |
| July 09, 2025 | 971.2 | 984.4 | 984.4 | 987.6 | 971 | 10.48M |
| July 08, 2025 | 974.2 | 966.4 | 966.4 | 977.3 | 959.4 | 14.7M |
| July 07, 2025 | 965.8 | 969.8 | 969.8 | 982.5 | 963 | 20.39M |
| July 04, 2025 | 951.6 | 962.8 | 962.8 | 965.4 | 951.2 | 3.1M |
| July 03, 2025 | 943.2 | 954.4 | 954.4 | 970 | 927 | 9.75M |
| July 02, 2025 | 939.6 | 943.4 | 943.4 | 950.8 | 929.6 | 19M |
| July 01, 2025 | 974.2 | 939.6 | 939.6 | 981.4 | 936.4 | 21.07M |
| June 30, 2025 | 961 | 967.6 | 967.6 | 983.2 | 958.8 | 34.91M |
| June 27, 2025 | 936.8 | 954.2 | 954.2 | 954.2 | 925.38 | 25.44M |
| June 26, 2025 | 910 | 933.8 | 933.8 | 934.4 | 909.6 | 60.38M |
| June 25, 2025 | 915 | 916.8 | 916.8 | 929.4 | 913.6 | 16.87M |
| June 24, 2025 | 896.4 | 909.2 | 909.2 | 912.8 | 888.32 | 21.78M |
| June 23, 2025 | 886.4 | 886.6 | 886.6 | 892.8 | 874 | 16.51M |
| June 20, 2025 | 885.6 | 887.8 | 887.8 | 896 | 885.6 | 26.02M |
| June 19, 2025 | 890 | 882.8 | 882.8 | 893.6 | 882.4 | 6.53M |
| June 18, 2025 | 891.6 | 891 | 891 | 903.4 | 890.2 | 10.43M |
| June 17, 2025 | 879 | 890.6 | 890.6 | 895 | 872.2 | 16.24M |
| June 16, 2025 | 870 | 885.4 | 885.4 | 886.6 | 868.21 | 20.04M |
| June 13, 2025 | 873.6 | 870 | 870 | 881.8 | 868.4 | 17.6M |