1,551.00
-20(-1.27%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,552 | 1,551 | 1,551 | 1,576 | 1,547 | 210,955 |
September 25, 2025 | 1,550 | 1,571 | 1,571 | 1,582 | 1,473 | 193,229 |
September 24, 2025 | 1,551 | 1,567 | 1,567 | 1,583 | 1,551 | 537,716 |
September 23, 2025 | 1,573 | 1,569 | 1,569 | 1,589 | 1,557 | 625,413 |
September 22, 2025 | 1,548 | 1,563 | 1,563 | 1,572 | 1,534 | 235,086 |
September 19, 2025 | 1,577 | 1,547 | 1,547 | 1,586.27 | 1,537.39 | 719,196 |
September 18, 2025 | 1,628 | 1,585 | 1,585 | 1,628 | 1,575 | 586,768 |
September 17, 2025 | 1,561 | 1,593 | 1,593 | 1,603 | 1,561 | 248,077 |
September 16, 2025 | 1,602 | 1,588 | 1,588 | 1,620 | 1,574 | 324,151 |
September 15, 2025 | 1,607 | 1,604 | 1,604 | 1,616 | 1,584 | 168,404 |
September 12, 2025 | 1,616 | 1,603 | 1,603 | 1,616 | 1,582 | 205,114 |
September 11, 2025 | 1,608 | 1,588 | 1,588 | 1,612 | 1,574 | 223,317 |
September 10, 2025 | 1,645 | 1,603 | 1,603 | 1,645 | 1,592 | 223,027 |
September 09, 2025 | 1,640 | 1,632 | 1,632 | 1,640 | 1,603.32 | 253,941 |
September 08, 2025 | 1,598 | 1,612 | 1,612 | 1,616 | 1,580.23 | 174,958 |
September 05, 2025 | 1,594 | 1,599 | 1,599 | 1,602 | 1,585 | 120,775 |
September 04, 2025 | 1,553 | 1,591 | 1,591 | 1,604.73 | 1,542 | 232,382 |
September 03, 2025 | 1,585 | 1,558 | 1,558 | 1,585 | 1,555 | 232,046 |
September 02, 2025 | 1,630 | 1,568 | 1,568 | 1,641 | 1,563 | 489,689 |
September 01, 2025 | 1,604 | 1,633 | 1,633 | 1,634 | 1,604 | 209,586 |
August 29, 2025 | 1,630 | 1,612 | 1,612 | 1,636 | 1,610 | 406,972 |
August 28, 2025 | 1,600 | 1,624 | 1,624 | 1,653 | 1,584 | 1.04M |
August 27, 2025 | 1,564 | 1,565 | 1,565 | 1,572 | 1,547 | 221,227 |
August 26, 2025 | 1,570 | 1,565 | 1,565 | 1,575 | 1,552.53 | 273,013 |
August 22, 2025 | 1,562 | 1,577 | 1,577 | 1,580 | 1,560 | 140,453 |
August 21, 2025 | 1,562 | 1,567 | 1,567 | 1,586 | 1,554 | 112,303 |
August 20, 2025 | 1,566 | 1,564 | 1,564 | 1,566 | 1,538 | 409,777 |
August 19, 2025 | 1,557 | 1,555 | 1,555 | 1,569 | 1,534 | 410,053 |
August 18, 2025 | 1,573.08 | 1,557 | 1,557 | 1,576 | 1,548.98 | 47,774 |
August 15, 2025 | 1,568 | 1,559 | 1,559 | 1,570 | 1,554.3 | 285,661 |
August 14, 2025 | 1,569 | 1,558 | 1,558 | 1,589 | 1,555.68 | 164,647 |
August 13, 2025 | 1,550 | 1,567 | 1,567 | 1,585 | 1,550 | 178,850 |
August 12, 2025 | 1,580 | 1,568 | 1,568 | 1,589 | 1,550 | 541,478 |
August 11, 2025 | 1,593 | 1,581 | 1,581 | 1,599 | 1,581 | 91,825 |
August 08, 2025 | 1,581 | 1,591 | 1,591 | 1,592 | 1,568 | 150,971 |
August 07, 2025 | 1,570 | 1,587 | 1,587 | 1,598 | 1,567 | 97,346 |
August 06, 2025 | 1,584 | 1,575 | 1,575 | 1,599 | 1,574 | 162,663 |
August 05, 2025 | 1,604 | 1,594 | 1,594 | 1,610 | 1,590 | 151,716 |
August 04, 2025 | 1,582 | 1,598 | 1,598 | 1,608 | 1,582 | 138,464 |
August 01, 2025 | 1,602 | 1,594 | 1,594 | 1,632 | 1,590 | 134,479 |
July 31, 2025 | 1,620 | 1,633 | 1,633 | 1,655 | 1,606 | 583,552 |
July 30, 2025 | 1,622 | 1,613 | 1,613 | 1,638 | 1,608 | 58,583 |
July 29, 2025 | 1,623 | 1,615 | 1,615 | 1,637 | 1,610 | 359,565 |
July 28, 2025 | 1,628 | 1,625 | 1,625 | 1,650 | 1,625 | 248,847 |
July 25, 2025 | 1,629 | 1,626 | 1,626 | 1,691 | 1,609 | 399,353 |
July 24, 2025 | 1,602 | 1,609 | 1,609 | 1,625 | 1,600 | 275,519 |
July 23, 2025 | 1,630 | 1,606 | 1,606 | 1,630 | 1,606 | 194,526 |
July 22, 2025 | 1,621 | 1,617 | 1,617 | 1,635 | 1,602 | 213,882 |
July 21, 2025 | 1,618 | 1,634 | 1,634 | 1,634 | 1,609 | 194,323 |
July 18, 2025 | 1,654 | 1,626 | 1,626 | 1,666 | 1,570 | 443,421 |
July 17, 2025 | 1,665 | 1,674 | 1,674 | 1,680 | 1,660 | 171,746 |
July 16, 2025 | 1,658 | 1,658 | 1,658 | 1,666 | 1,651 | 138,469 |
July 15, 2025 | 1,659 | 1,663 | 1,663 | 1,684 | 1,651 | 258,989 |
July 14, 2025 | 1,662 | 1,656 | 1,656 | 1,663 | 1,646 | 114,114 |
July 11, 2025 | 1,670 | 1,662 | 1,662 | 1,680 | 1,654 | 118,246 |
July 10, 2025 | 1,684 | 1,675 | 1,675 | 1,690 | 1,668.9 | 96,460 |
July 09, 2025 | 1,694 | 1,680 | 1,680 | 1,694 | 1,670 | 191,516 |
July 08, 2025 | 1,679 | 1,688 | 1,688 | 1,693 | 1,665 | 556,633 |
July 07, 2025 | 1,660 | 1,676 | 1,676 | 1,676 | 1,650 | 358,574 |
July 04, 2025 | 1,670 | 1,657 | 1,657 | 1,680.85 | 1,630 | 358,304 |