1,438.00
+5(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,456 | 1,438 | 1,438 | 1,456 | 1,438 | 0 |
| September 25, 2025 | 1,446 | 1,433 | 1,433 | 1,462 | 1,420 | 52 |
| September 24, 2025 | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | 0 |
| September 23, 2025 | 1,390 | 1,399 | 1,399 | 1,399 | 1,390 | 144 |
| September 22, 2025 | 1,441 | 1,441 | 1,441 | 1,441 | 1,441 | 0 |
| September 19, 2025 | 1,436 | 1,436 | 1,436 | 1,436 | 1,436 | 0 |
| September 18, 2025 | 1,434 | 1,428 | 1,428 | 1,448 | 1,428 | 7 |
| September 17, 2025 | 1,458 | 1,468 | 1,468 | 1,468 | 1,458 | 92 |
| September 16, 2025 | 1,426 | 1,422 | 1,422 | 1,426 | 1,422 | 36 |
| September 15, 2025 | 1,421 | 1,421 | 1,421 | 1,421 | 1,421 | 0 |
| September 12, 2025 | 1,432 | 1,418 | 1,418 | 1,432 | 1,418 | 0 |
| September 11, 2025 | 1,452 | 1,416 | 1,416 | 1,452 | 1,416 | 3 |
| September 10, 2025 | 1,422 | 1,412 | 1,412 | 1,422 | 1,412 | 4 |
| September 09, 2025 | 1,508 | 1,508 | 1,508 | 1,508 | 1,508 | 0 |
| September 08, 2025 | 1,488 | 1,488 | 1,488 | 1,488 | 1,488 | 0 |
| September 05, 2025 | 1,540 | 1,524 | 1,524 | 1,540 | 1,524 | 2 |
| September 04, 2025 | 1,468 | 1,492 | 1,492 | 1,492 | 1,468 | 1 |
| September 03, 2025 | 1,491 | 1,491 | 1,491 | 1,491 | 1,491 | 0 |
| September 02, 2025 | 1,492 | 1,511 | 1,511 | 1,511 | 1,492 | 4 |
| September 01, 2025 | 1,492 | 1,453 | 1,453 | 1,492 | 1,444 | 8 |
| August 29, 2025 | 1,451 | 1,451 | 1,451 | 1,451 | 1,451 | 0 |
| August 28, 2025 | 1,415 | 1,415 | 1,415 | 1,415 | 1,415 | 0 |
| August 27, 2025 | 1,401 | 1,401 | 1,401 | 1,401 | 1,401 | 0 |
| August 26, 2025 | 1,405 | 1,405 | 1,405 | 1,405 | 1,405 | 0 |
| August 22, 2025 | 1,423 | 1,423 | 1,423 | 1,423 | 1,423 | 0 |
| August 21, 2025 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 0 |
| August 20, 2025 | 1,477 | 1,477 | 1,477 | 1,477 | 1,477 | 0 |
| August 19, 2025 | 1,378 | 1,424 | 1,424 | 1,424 | 1,378 | 8 |
| August 18, 2025 | 1,422 | 1,401 | 1,401 | 1,422 | 1,401 | 8 |
| August 15, 2025 | 1,406 | 1,409 | 1,409 | 1,409 | 1,406 | 8 |
| August 14, 2025 | 1,398 | 1,398 | 1,398 | 1,398 | 1,398 | 0 |
| August 13, 2025 | 1,376 | 1,403 | 1,403 | 1,403 | 1,376 | 30 |
| August 12, 2025 | 1,394 | 1,394 | 1,394 | 1,394 | 1,394 | 0 |
| August 11, 2025 | 1,398 | 1,398 | 1,398 | 1,398 | 1,398 | 0 |
| August 08, 2025 | 1,393 | 1,393 | 1,393 | 1,393 | 1,393 | 0 |
| August 07, 2025 | 1,416 | 1,408 | 1,408 | 1,416 | 1,408 | 2 |
| August 06, 2025 | 1,466 | 1,442 | 1,442 | 1,466 | 1,442 | 4 |
| August 05, 2025 | 1,428 | 1,457 | 1,457 | 1,457 | 1,428 | 2 |
| August 04, 2025 | 1,453 | 1,453 | 1,453 | 1,453 | 1,453 | 0 |
| August 01, 2025 | 1,468 | 1,484 | 1,484 | 1,484 | 1,468 | 5 |
| July 31, 2025 | 1,438 | 1,443 | 1,443 | 1,446 | 1,438 | 8 |
| July 30, 2025 | 1,470 | 1,449 | 1,449 | 1,470 | 1,449 | 2 |
| July 29, 2025 | 1,466 | 1,465 | 1,465 | 1,466 | 1,465 | 29 |
| July 28, 2025 | 1,466 | 1,466 | 1,466 | 1,466 | 1,466 | 0 |
| July 25, 2025 | 1,456 | 1,469 | 1,469 | 1,469 | 1,456 | 552 |
| July 24, 2025 | 1,471 | 1,471 | 1,471 | 1,471 | 1,471 | 0 |
| July 23, 2025 | 1,496 | 1,496 | 1,496 | 1,496 | 1,496 | 0 |
| July 22, 2025 | 1,492 | 1,518 | 1,518 | 1,518 | 1,492 | 2 |
| July 21, 2025 | 1,496 | 1,474 | 1,474 | 1,496 | 1,474 | 65 |
| July 18, 2025 | 1,486 | 1,487 | 1,487 | 1,494 | 1,460 | 55 |
| July 17, 2025 | 1,490 | 1,482 | 1,482 | 1,490 | 1,472 | 198 |
| July 16, 2025 | 1,501 | 1,501 | 1,501 | 1,501 | 1,501 | 0 |
| July 15, 2025 | 1,498 | 1,498 | 1,498 | 1,498 | 1,498 | 0 |
| July 14, 2025 | 1,557 | 1,557 | 1,557 | 1,557 | 1,557 | 0 |
| July 11, 2025 | 1,576 | 1,530 | 1,530 | 1,576 | 1,530 | 6 |
| July 10, 2025 | 1,563 | 1,563 | 1,563 | 1,563 | 1,563 | 0 |
| July 09, 2025 | 1,553 | 1,553 | 1,553 | 1,553 | 1,553 | 0 |
| July 08, 2025 | 1,597 | 1,597 | 1,597 | 1,597 | 1,597 | 0 |
| July 07, 2025 | 1,596 | 1,596 | 1,596 | 1,596 | 1,596 | 0 |
| July 04, 2025 | 1,602 | 1,602 | 1,602 | 1,602 | 1,602 | 0 |