1,649.50
-2(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,653.5 | 1,649.5 | 1,649.5 | 1,659.5 | 1,634 | 2.15M |
| September 05, 2025 | 1,621 | 1,651.5 | 1,651.5 | 1,651.5 | 1,615 | 2.64M |
| September 04, 2025 | 1,617 | 1,622 | 1,622 | 1,634 | 1,605 | 3.43M |
| September 03, 2025 | 1,616 | 1,612 | 1,612 | 1,620 | 1,597 | 3.63M |
| September 02, 2025 | 1,676.5 | 1,614.5 | 1,614.5 | 1,679 | 1,609.5 | 3.7M |
| September 01, 2025 | 1,728.5 | 1,676.5 | 1,676.5 | 1,733.5 | 1,676.5 | 4.28M |
| August 29, 2025 | 1,750 | 1,730 | 1,730 | 1,756 | 1,729.5 | 2.13M |
| August 28, 2025 | 1,780.5 | 1,754.5 | 1,754.5 | 1,784.5 | 1,749.68 | 2.35M |
| August 27, 2025 | 1,788.5 | 1,781 | 1,781 | 1,816.5 | 1,780 | 2.02M |
| August 26, 2025 | 1,795 | 1,785.5 | 1,785.5 | 1,799 | 1,773.37 | 2.08M |
| August 22, 2025 | 1,789.5 | 1,794 | 1,794 | 1,806.5 | 1,784.5 | 1.98M |
| August 21, 2025 | 1,792 | 1,794 | 1,794 | 1,797.5 | 1,780.5 | 1.57M |
| August 20, 2025 | 1,775 | 1,785.5 | 1,785.5 | 1,785.5 | 1,754.2 | 1.4M |
| August 19, 2025 | 1,773.5 | 1,769 | 1,769 | 1,783 | 1,766 | 1.65M |
| August 18, 2025 | 1,794.5 | 1,771.5 | 1,771.5 | 1,808.5 | 1,771.5 | 1.47M |
| August 15, 2025 | 1,786.5 | 1,783.5 | 1,783.5 | 1,789 | 1,772 | 2.39M |
| August 14, 2025 | 1,774 | 1,782 | 1,782 | 1,790 | 1,771 | 2.97M |
| August 13, 2025 | 1,758 | 1,765.5 | 1,765.5 | 1,768.5 | 1,753 | 6.56M |
| August 12, 2025 | 1,779.5 | 1,749.5 | 1,749.5 | 1,788 | 1,747.5 | 3.37M |
| August 11, 2025 | 1,793 | 1,776.5 | 1,776.5 | 1,799.5 | 1,745.5 | 2.59M |
| August 08, 2025 | 1,826.5 | 1,805 | 1,805 | 1,835 | 1,805 | 2.67M |
| August 07, 2025 | 1,850 | 1,821.5 | 1,821.5 | 1,856 | 1,806.5 | 2.25M |
| August 06, 2025 | 1,857.5 | 1,853 | 1,853 | 1,867.5 | 1,853 | 1.32M |
| August 05, 2025 | 1,858 | 1,855 | 1,855 | 1,862.5 | 1,845.5 | 1.35M |
| August 04, 2025 | 1,846.5 | 1,852 | 1,852 | 1,858 | 1,838.5 | 2.12M |
| August 01, 2025 | 1,843.5 | 1,847 | 1,847 | 1,860.5 | 1,835.5 | 1.79M |
| July 31, 2025 | 1,854.5 | 1,848.5 | 1,848.5 | 1,874 | 1,834 | 8.12M |
| July 30, 2025 | 1,858.5 | 1,853 | 1,853 | 1,861.7 | 1,835.5 | 5.23M |
| July 29, 2025 | 1,834 | 1,850 | 1,850 | 1,850 | 1,827.5 | 1.91M |
| July 28, 2025 | 1,862 | 1,839 | 1,839 | 1,868 | 1,838.08 | 1.85M |
| July 25, 2025 | 1,859 | 1,853 | 1,853 | 1,860 | 1,828.83 | 7.63M |
| July 24, 2025 | 1,859 | 1,851.5 | 1,851.5 | 1,879.97 | 1,843.5 | 2.85M |
| July 23, 2025 | 1,928.5 | 1,912 | 1,869 | 1,944.5 | 1,912 | 3.11M |
| July 22, 2025 | 1,937 | 1,970 | 1,925.7 | 1,980.52 | 1,936 | 2.81M |
| July 21, 2025 | 1,887 | 1,929 | 1,885.62 | 1,938 | 1,883 | 2.1M |
| July 18, 2025 | 1,859 | 1,883.5 | 1,883.5 | 1,883.5 | 1,853 | 2.18M |
| July 17, 2025 | 1,839 | 1,849 | 1,849 | 1,856.5 | 1,831 | 1.63M |
| July 16, 2025 | 1,826.5 | 1,844 | 1,844 | 1,851 | 1,821 | 1.31M |
| July 15, 2025 | 1,853.5 | 1,829 | 1,829 | 1,854 | 1,829 | 3.71M |
| July 14, 2025 | 1,833 | 1,843 | 1,843 | 1,843 | 1,824.5 | 14.4M |
| July 11, 2025 | 1,851.5 | 1,834 | 1,834 | 1,863.5 | 1,824.5 | 5.19M |
| July 10, 2025 | 1,918 | 1,853.5 | 1,853.5 | 1,921 | 1,840 | 5.11M |
| July 09, 2025 | 1,878.5 | 1,886 | 1,886 | 1,900 | 1,872.5 | 2.33M |
| July 08, 2025 | 1,858 | 1,870.5 | 1,870.5 | 1,885.5 | 1,852 | 2.34M |
| July 07, 2025 | 1,870 | 1,863 | 1,863 | 1,873 | 1,851.5 | 1.37M |
| July 04, 2025 | 1,861 | 1,868.5 | 1,868.5 | 1,878.5 | 1,853.5 | 1.1M |
| July 03, 2025 | 1,823 | 1,865.5 | 1,865.5 | 1,866.5 | 1,821.5 | 1.97M |
| July 02, 2025 | 1,846 | 1,815.5 | 1,815.5 | 1,858.5 | 1,798.5 | 1.9M |
| July 01, 2025 | 1,846 | 1,841.5 | 1,841.5 | 1,865 | 1,837 | 1.35M |
| June 30, 2025 | 1,838.5 | 1,831 | 1,831 | 1,839 | 1,819.5 | 2.14M |
| June 27, 2025 | 1,829 | 1,830 | 1,830 | 1,861.25 | 1,828.5 | 2.17M |
| June 26, 2025 | 1,855.5 | 1,831 | 1,831 | 1,858.5 | 1,828 | 2.04M |
| June 25, 2025 | 1,872.5 | 1,847.5 | 1,847.5 | 1,880.73 | 1,847.5 | 7.51M |
| June 24, 2025 | 1,827 | 1,879 | 1,879 | 1,904.5 | 1,797.5 | 6.49M |
| June 23, 2025 | 1,798 | 1,834 | 1,834 | 1,843 | 1,795 | 1.06M |
| June 20, 2025 | 1,829.5 | 1,818.5 | 1,807.5 | 1,833.5 | 1,815 | 5.71M |
| June 19, 2025 | 1,814.5 | 1,824 | 1,824 | 1,827.5 | 1,808 | 1.24M |
| June 18, 2025 | 1,826.5 | 1,816.5 | 1,816.5 | 1,834.5 | 1,808 | 1.6M |
| June 17, 2025 | 1,815.5 | 1,818.5 | 1,818.5 | 1,821 | 1,799 | 2.21M |
| June 16, 2025 | 1,813.5 | 1,825 | 1,825 | 1,833.5 | 1,804.5 | 3.13M |