1,525.20
-1.6(-0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,529.82 | 1,525.2 | 1,525.2 | 1,529.82 | 1,524.31 | 4,545 |
| September 25, 2025 | 1,523.4 | 1,526.8 | 1,526.8 | 1,526.8 | 1,523.4 | 1,275 |
| September 24, 2025 | 1,524.13 | 1,525.9 | 1,525.9 | 1,530.25 | 1,522.01 | 13,435 |
| September 23, 2025 | 1,527.53 | 1,525.3 | 1,525.3 | 1,528.52 | 1,524.8 | 3,627 |
| September 22, 2025 | 1,526.14 | 1,525 | 1,525 | 1,526.55 | 1,519.78 | 24,310 |
| September 19, 2025 | 1,520.13 | 1,520.7 | 1,520.7 | 1,527.15 | 1,518.16 | 16,417 |
| September 18, 2025 | 1,508.68 | 1,520.3 | 1,520.3 | 1,522.4 | 1,505.15 | 26,533 |
| September 17, 2025 | 1,491.8 | 1,493.5 | 1,493.5 | 1,497.4 | 1,490.2 | 20,869 |
| September 16, 2025 | 1,499.29 | 1,489.8 | 1,489.8 | 1,503.95 | 1,487.01 | 16,297 |
| September 15, 2025 | 1,504.33 | 1,502.4 | 1,502.4 | 1,504.8 | 1,497.8 | 20,824 |
| September 12, 2025 | 1,502.93 | 1,503 | 1,503 | 1,506.75 | 1,502.78 | 2,961 |
| September 11, 2025 | 1,492.93 | 1,501.4 | 1,501.4 | 1,501.4 | 1,488 | 5,817 |
| September 10, 2025 | 1,490.57 | 1,489.2 | 1,489.2 | 1,492.4 | 1,485.78 | 2,558 |
| September 09, 2025 | 1,491.69 | 1,487.6 | 1,487.6 | 1,494.2 | 1,486 | 3,201 |
| September 08, 2025 | 1,492.09 | 1,491.9 | 1,491.9 | 1,494.35 | 1,488.4 | 32,164 |
| September 05, 2025 | 1,496.63 | 1,486 | 1,486 | 1,496.66 | 1,486 | 14,453 |
| September 04, 2025 | 1,486.37 | 1,486.8 | 1,486.8 | 1,486.8 | 1,478.24 | 5,167 |
| September 03, 2025 | 1,489.55 | 1,479.8 | 1,479.8 | 1,489.55 | 1,479.62 | 8,270 |
| September 02, 2025 | 1,485.4 | 1,481.5 | 1,481.5 | 1,492.26 | 1,481 | 10,475 |
| September 01, 2025 | 1,485.24 | 1,484.4 | 1,484.4 | 1,486.86 | 1,481.8 | 12,907 |
| August 29, 2025 | 1,499 | 1,485.3 | 1,485.3 | 1,502.23 | 1,485.3 | 8,234 |
| August 28, 2025 | 1,497.37 | 1,491.9 | 1,491.9 | 1,499.71 | 1,491.9 | 17,998 |
| August 27, 2025 | 1,497.4 | 1,498.5 | 1,498.5 | 1,499.75 | 1,495.8 | 1,845 |
| August 26, 2025 | 1,493.4 | 1,486.7 | 1,486.7 | 1,493.41 | 1,485 | 23,270 |
| August 22, 2025 | 1,479.26 | 1,495.4 | 1,495.4 | 1,499.6 | 1,479.26 | 13,728 |
| August 21, 2025 | 1,486.8 | 1,482.7 | 1,482.7 | 1,486.8 | 1,479.58 | 4,705 |
| August 20, 2025 | 1,478.78 | 1,479.9 | 1,479.9 | 1,484.74 | 1,477.2 | 12,276 |
| August 19, 2025 | 1,478.97 | 1,484.3 | 1,484.3 | 1,487.04 | 1,478.04 | 9,324 |
| August 18, 2025 | 1,463.8 | 1,478.3 | 1,478.3 | 1,478.3 | 1,463.8 | 2,469 |
| August 15, 2025 | 1,481.55 | 1,471.9 | 1,471.9 | 1,483.03 | 1,471.9 | 9,659 |
| August 14, 2025 | 1,482.8 | 1,478.6 | 1,478.6 | 1,487.19 | 1,478.6 | 3,394 |
| August 13, 2025 | 1,477.78 | 1,479.8 | 1,479.8 | 1,480.34 | 1,475.23 | 16,588 |
| August 12, 2025 | 1,471.14 | 1,470.9 | 1,470.9 | 1,475 | 1,468.23 | 4,879 |
| August 11, 2025 | 1,475.7 | 1,476.2 | 1,476.2 | 1,481.76 | 1,472.16 | 7,260 |
| August 08, 2025 | 1,468.8 | 1,470.9 | 1,470.9 | 1,476.16 | 1,468.8 | 8,487 |
| August 07, 2025 | 1,482.56 | 1,465 | 1,465 | 1,485.6 | 1,465 | 8,363 |
| August 06, 2025 | 1,486.88 | 1,477.8 | 1,477.8 | 1,488.81 | 1,475.91 | 30,531 |
| August 05, 2025 | 1,495.73 | 1,482.1 | 1,482.1 | 1,502.35 | 1,481.44 | 14,264 |
| August 04, 2025 | 1,480.69 | 1,490 | 1,490 | 1,490 | 1,475.45 | 7,368 |
| August 01, 2025 | 1,506 | 1,473.6 | 1,473.6 | 1,506 | 1,465.76 | 18,676 |
| July 31, 2025 | 1,515.26 | 1,509.1 | 1,509.1 | 1,519.61 | 1,509.1 | 26,809 |
| July 30, 2025 | 1,501.7 | 1,509.6 | 1,509.6 | 1,511.2 | 1,499.8 | 11,701 |
| July 29, 2025 | 1,512.6 | 1,503.6 | 1,503.6 | 1,512.75 | 1,503.6 | 6,744 |
| July 28, 2025 | 1,500.67 | 1,496.6 | 1,496.6 | 1,500.95 | 1,494.34 | 341 |
| July 25, 2025 | 1,492.28 | 1,497.5 | 1,497.5 | 1,497.5 | 1,489.05 | 19,630 |
| July 24, 2025 | 1,478.82 | 1,483.8 | 1,483.8 | 1,483.8 | 1,477.42 | 10,095 |
| July 23, 2025 | 1,479.76 | 1,475.2 | 1,475.2 | 1,481.38 | 1,475.2 | 6,404 |
| July 22, 2025 | 1,474.62 | 1,471.8 | 1,471.8 | 1,474.62 | 1,468.25 | 7,025 |
| July 21, 2025 | 1,480.8 | 1,475.3 | 1,475.3 | 1,487.6 | 1,474.64 | 13,410 |
| July 18, 2025 | 1,481.79 | 1,476.5 | 1,476.5 | 1,494.6 | 1,475.6 | 11,754 |
| July 17, 2025 | 1,479.69 | 1,477.9 | 1,477.9 | 1,479.69 | 1,470.45 | 12,543 |
| July 16, 2025 | 1,458.6 | 1,453.3 | 1,453.3 | 1,466.62 | 1,450.6 | 25,303 |
| July 15, 2025 | 1,477.79 | 1,470.6 | 1,470.6 | 1,478.24 | 1,470.6 | 26,556 |
| July 14, 2025 | 1,461.69 | 1,469.8 | 1,469.8 | 1,469.8 | 1,455.11 | 17,658 |
| July 11, 2025 | 1,465.32 | 1,462.7 | 1,462.7 | 1,465.97 | 1,458.76 | 5,918 |
| July 10, 2025 | 1,451.65 | 1,470.8 | 1,470.8 | 1,470.8 | 1,451.65 | 14,521 |
| July 09, 2025 | 1,449.8 | 1,454.3 | 1,454.3 | 1,461.2 | 1,449.8 | 5,091 |
| July 08, 2025 | 1,449.58 | 1,457.8 | 1,457.8 | 1,461.64 | 1,448.89 | 12,580 |
| July 07, 2025 | 1,459.82 | 1,449.5 | 1,449.5 | 1,461.8 | 1,449.5 | 37,255 |
| July 04, 2025 | 1,456.38 | 1,453.1 | 1,453.1 | 1,456.38 | 1,449.65 | 29,322 |