1,310.00
-20(-1.50%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | 135,359 |
September 05, 2025 | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | 71,008 |
September 04, 2025 | 1,330 | 1,310 | 1,310 | 1,360 | 1,280.1 | 8,660 |
September 03, 2025 | 1,310 | 1,330 | 1,330 | 1,350 | 1,310 | 349 |
September 02, 2025 | 1,310 | 1,310 | 1,310 | 1,310 | 1,260 | 6,629 |
September 01, 2025 | 1,312.38 | 1,310 | 1,310 | 1,360 | 1,280 | 1,962 |
August 29, 2025 | 1,340 | 1,290 | 1,290 | 1,340 | 1,290 | 200 |
August 28, 2025 | 1,330 | 1,290 | 1,290 | 1,330 | 1,290 | 142 |
August 27, 2025 | 1,330 | 1,330 | 1,330 | 1,330 | 1,258.25 | 11,310 |
August 26, 2025 | 1,330 | 1,290 | 1,290 | 1,330 | 1,258.25 | 875 |
August 22, 2025 | 1,298 | 1,290 | 1,290 | 1,298 | 1,290 | 3,300 |
August 21, 2025 | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | 0 |
August 20, 2025 | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | 0 |
August 19, 2025 | 1,251 | 1,290 | 1,290 | 1,340 | 1,251 | 3,800 |
August 18, 2025 | 1,306.26 | 1,290 | 1,290 | 1,340 | 1,250 | 8,680 |
August 15, 2025 | 1,284.6 | 1,290 | 1,290 | 1,350 | 1,284.6 | 948 |
August 14, 2025 | 1,350 | 1,310 | 1,310 | 1,350 | 1,284.4 | 2,270 |
August 13, 2025 | 1,293.33 | 1,310 | 1,310 | 1,310 | 1,280 | 5,008 |
August 12, 2025 | 1,360 | 1,320 | 1,320 | 1,360 | 1,320 | 2,200 |
August 11, 2025 | 1,300 | 1,320 | 1,320 | 1,333 | 1,300 | 16 |
August 08, 2025 | 1,322.8 | 1,320 | 1,320 | 1,360 | 1,320 | 313 |
August 07, 2025 | 1,300 | 1,280 | 1,280 | 1,310 | 1,239.68 | 3,150 |
August 06, 2025 | 1,300 | 1,280 | 1,280 | 1,300 | 1,280 | 290 |
August 05, 2025 | 1,281.79 | 1,280 | 1,280 | 1,281.79 | 1,280 | 1,000 |
August 04, 2025 | 1,310 | 1,250 | 1,250 | 1,310 | 1,240 | 1,344 |
August 01, 2025 | 1,270 | 1,270 | 1,270 | 1,270 | 1,270 | 0 |
July 31, 2025 | 1,300 | 1,270 | 1,261.72 | 1,300 | 1,270 | 2,791 |
July 30, 2025 | 1,294 | 1,270 | 1,270 | 1,300 | 1,250 | 6,341 |
July 29, 2025 | 1,270 | 1,270 | 1,270 | 1,270 | 1,270 | 0 |
July 28, 2025 | 1,300 | 1,270 | 1,270 | 1,300 | 1,270 | 140 |
July 25, 2025 | 1,256.33 | 1,270 | 1,270 | 1,280 | 1,256.33 | 132 |
July 24, 2025 | 1,296 | 1,280 | 1,280 | 1,296 | 1,280 | 1,064 |
July 23, 2025 | 1,310 | 1,275 | 1,275 | 1,310 | 1,275 | 2,135 |
July 22, 2025 | 1,290 | 1,275 | 1,275 | 1,310 | 1,275 | 1,114 |
July 21, 2025 | 1,290 | 1,270 | 1,270 | 1,294 | 1,239.6 | 1,952 |
July 18, 2025 | 1,320 | 1,280 | 1,280 | 1,330 | 1,254.63 | 7,949 |
July 17, 2025 | 1,320 | 1,280 | 1,280 | 1,320 | 1,241 | 1,005 |
July 16, 2025 | 1,310 | 1,280 | 1,280 | 1,320 | 1,240 | 5,889 |
July 15, 2025 | 1,330 | 1,280 | 1,280 | 1,340 | 1,259.66 | 952 |
July 14, 2025 | 1,240 | 1,290 | 1,290 | 1,320 | 1,190 | 5,856 |
July 11, 2025 | 1,230 | 1,200 | 1,200 | 1,230 | 1,170 | 42 |
July 10, 2025 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | 0 |
July 09, 2025 | 1,165 | 1,190 | 1,190 | 1,190 | 1,165 | 7,498 |
July 08, 2025 | 1,220 | 1,190 | 1,190 | 1,220 | 1,177.46 | 561 |
July 07, 2025 | 1,175 | 1,175 | 1,175 | 1,175 | 1,175 | 0 |
July 04, 2025 | 1,175 | 1,175 | 1,175 | 1,175 | 1,175 | 0 |
July 03, 2025 | 1,197 | 1,190 | 1,190 | 1,197 | 1,190 | 640 |
July 02, 2025 | 1,143.31 | 1,170 | 1,170 | 1,200 | 1,143.31 | 2,212 |
July 01, 2025 | 1,200 | 1,170 | 1,170 | 1,200 | 1,140 | 100 |
June 30, 2025 | 1,200 | 1,170 | 1,170 | 1,200 | 1,170 | 1,902 |
June 27, 2025 | 1,196 | 1,160 | 1,160 | 1,196 | 1,160 | 900 |
June 26, 2025 | 1,136 | 1,160 | 1,160 | 1,160 | 1,136 | 9,795 |
June 25, 2025 | 1,160 | 1,160 | 1,160 | 1,160 | 1,160 | 0 |
June 24, 2025 | 1,120.8 | 1,200 | 1,200 | 1,200 | 1,120.8 | 1,498 |
June 23, 2025 | 1,156.57 | 1,160 | 1,160 | 1,160 | 1,156.57 | 438 |
June 20, 2025 | 1,200 | 1,160 | 1,160 | 1,200 | 1,150 | 1,683 |
June 19, 2025 | 1,153.47 | 1,160 | 1,160 | 1,160 | 1,150.64 | 3,372 |
June 18, 2025 | 1,182.24 | 1,160 | 1,160 | 1,182.24 | 1,160 | 844 |
June 17, 2025 | 1,160 | 1,160 | 1,160 | 1,160 | 1,160 | 0 |
June 16, 2025 | 1,138 | 1,160 | 1,160 | 1,200 | 1,138 | 3,175 |