1,055.00
-10(-0.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,070 | 1,045 | 1,045 | 1,090 | 1,045 | 35,512 |
| September 05, 2025 | 1,095 | 1,065 | 1,065 | 1,095 | 1,060 | 30,948 |
| September 04, 2025 | 1,075 | 1,065 | 1,065 | 1,085 | 1,050 | 33,264 |
| September 03, 2025 | 1,076.25 | 1,060 | 1,060 | 1,095 | 1,031.49 | 72,245 |
| September 02, 2025 | 1,090 | 1,045 | 1,045 | 1,115 | 1,040.85 | 118,699 |
| September 01, 2025 | 1,130 | 1,095 | 1,095 | 1,130 | 1,073.9 | 81,216 |
| August 29, 2025 | 1,120 | 1,110 | 1,110 | 1,185 | 1,074.81 | 160,365 |
| August 28, 2025 | 1,110 | 1,130 | 1,130 | 1,155 | 1,110 | 55,439 |
| August 27, 2025 | 1,160.41 | 1,165 | 1,153.2 | 1,195 | 1,155 | 38,102 |
| August 26, 2025 | 1,144.92 | 1,170 | 1,170 | 1,195 | 1,144.92 | 47,556 |
| August 22, 2025 | 1,181.8 | 1,180 | 1,180 | 1,215 | 1,165 | 49,832 |
| August 21, 2025 | 1,194.37 | 1,180 | 1,180 | 1,215 | 1,165 | 28,560 |
| August 20, 2025 | 1,185 | 1,180 | 1,180 | 1,190 | 1,135 | 55,865 |
| August 19, 2025 | 1,170 | 1,155 | 1,155 | 1,190 | 1,155 | 57,365 |
| August 18, 2025 | 1,145 | 1,150 | 1,150 | 1,175 | 1,125 | 114,410 |
| August 15, 2025 | 1,250 | 1,145 | 1,145 | 1,262.93 | 1,145 | 151,596 |
| August 14, 2025 | 1,137.85 | 1,220 | 1,220 | 1,220 | 1,080 | 139,898 |
| August 13, 2025 | 1,100 | 1,100 | 1,100 | 1,125 | 1,095.15 | 28,700 |
| August 12, 2025 | 1,105 | 1,110 | 1,110 | 1,130 | 1,080 | 45,180 |
| August 11, 2025 | 1,110 | 1,110 | 1,110 | 1,165 | 1,085 | 30,119 |
| August 08, 2025 | 1,120 | 1,100 | 1,100 | 1,130 | 1,091.71 | 138,442 |
| August 07, 2025 | 1,105 | 1,125 | 1,125 | 1,130.05 | 1,090 | 373,138 |
| August 06, 2025 | 1,090 | 1,115 | 1,115 | 1,120 | 1,080 | 118,060 |
| August 05, 2025 | 1,115 | 1,090 | 1,090 | 1,115 | 1,075 | 152,917 |
| August 04, 2025 | 1,080 | 1,095 | 1,095 | 1,175 | 1,080 | 471,004 |
| August 01, 2025 | 1,000 | 974 | 974 | 1,005 | 942.4 | 204,665 |
| July 31, 2025 | 1,001.64 | 1,000 | 1,000 | 1,005 | 956 | 107,323 |
| July 30, 2025 | 984 | 978 | 978 | 1,005 | 956.8 | 126,238 |
| July 29, 2025 | 1,020 | 994 | 994 | 1,025 | 987.14 | 84,538 |
| July 28, 2025 | 1,035.88 | 1,005 | 1,005 | 1,050 | 1,000 | 116,881 |
| July 25, 2025 | 1,016.04 | 1,025 | 1,025 | 1,040 | 978 | 83,800 |
| July 24, 2025 | 1,030 | 1,000 | 1,000 | 1,030 | 992 | 21,573 |
| July 23, 2025 | 1,008.68 | 1,005 | 1,005 | 1,011.5 | 974 | 35,755 |
| July 22, 2025 | 1,025 | 1,000 | 1,000 | 1,030 | 986 | 100,491 |
| July 21, 2025 | 1,010 | 1,005 | 1,005 | 1,020 | 984 | 58,200 |
| July 18, 2025 | 1,000 | 1,000 | 1,000 | 1,025 | 1,000 | 46,862 |
| July 17, 2025 | 982 | 1,015 | 1,015 | 1,030 | 972 | 188,614 |
| July 16, 2025 | 976 | 984 | 984 | 994 | 953.2 | 86,603 |
| July 15, 2025 | 964 | 972 | 972 | 996 | 947.4 | 69,005 |
| July 14, 2025 | 942 | 960 | 960 | 970 | 940 | 132,133 |
| July 11, 2025 | 924 | 956 | 956 | 958 | 910 | 187,890 |
| July 10, 2025 | 879.4 | 912 | 912 | 912 | 874 | 107,097 |
| July 09, 2025 | 870 | 880 | 880 | 882 | 854 | 90,266 |
| July 08, 2025 | 870 | 874 | 874 | 876 | 848.16 | 119,561 |
| July 07, 2025 | 870 | 864 | 864 | 882 | 834 | 205,541 |
| July 04, 2025 | 864 | 870 | 870 | 878.04 | 854 | 82,939 |
| July 03, 2025 | 848 | 870 | 870 | 870 | 836 | 151,679 |
| July 02, 2025 | 822 | 842 | 842 | 870.2 | 811.32 | 373,486 |
| July 01, 2025 | 808 | 798 | 798 | 822 | 794.86 | 47,359 |
| June 30, 2025 | 826 | 814 | 814 | 826 | 792 | 55,679 |
| June 27, 2025 | 794 | 804 | 804 | 818 | 772 | 93,882 |
| June 26, 2025 | 764 | 792 | 792 | 794 | 748 | 57,465 |
| June 25, 2025 | 755.38 | 758 | 758 | 768 | 752 | 31,438 |
| June 24, 2025 | 758 | 758 | 758 | 774 | 746 | 33,103 |
| June 23, 2025 | 762 | 752 | 752 | 770 | 742 | 128,170 |
| June 20, 2025 | 770 | 764 | 764 | 788 | 762 | 62,148 |
| June 19, 2025 | 742 | 770 | 770 | 776 | 742 | 122,740 |
| June 18, 2025 | 726 | 756 | 756 | 764 | 726 | 78,504 |
| June 17, 2025 | 726 | 754 | 754 | 764 | 726 | 78,683 |
| June 16, 2025 | 740 | 758 | 758 | 764 | 740 | 28,769 |