1,234.50
-13.75(-1.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,241 | 1,234.5 | 1,234.5 | 1,241 | 1,231.5 | 12,181 |
| September 25, 2025 | 1,247 | 1,248.25 | 1,248.25 | 1,249.48 | 1,244.5 | 32,518 |
| September 24, 2025 | 1,252 | 1,245.5 | 1,245.5 | 1,252 | 1,245.5 | 21,550 |
| September 23, 2025 | 1,251 | 1,253.25 | 1,253.25 | 1,254.48 | 1,249.72 | 18,767 |
| September 22, 2025 | 1,259 | 1,252.75 | 1,252.75 | 1,259 | 1,252.02 | 17,712 |
| September 19, 2025 | 1,252.52 | 1,257.25 | 1,257.25 | 1,257.5 | 1,252.52 | 15,511 |
| September 18, 2025 | 1,250 | 1,257 | 1,257 | 1,257.5 | 1,250 | 44,894 |
| September 17, 2025 | 1,244.12 | 1,245.5 | 1,245.5 | 1,247.98 | 1,244 | 20,783 |
| September 16, 2025 | 1,244 | 1,240.5 | 1,240.5 | 1,247 | 1,237.52 | 12,319 |
| September 15, 2025 | 1,235 | 1,235.75 | 1,235.75 | 1,238.47 | 1,232 | 55,394 |
| September 12, 2025 | 1,234 | 1,233 | 1,233 | 1,235.99 | 1,233 | 15,054 |
| September 11, 2025 | 1,221.63 | 1,228 | 1,228 | 1,228 | 1,221.5 | 18,003 |
| September 10, 2025 | 1,224 | 1,221 | 1,221 | 1,224 | 1,218.5 | 73,167 |
| September 09, 2025 | 1,207 | 1,207 | 1,207 | 1,208.98 | 1,204 | 46,235 |
| September 08, 2025 | 1,195 | 1,197 | 1,197 | 1,197 | 1,192 | 32,310 |
| September 05, 2025 | 1,191 | 1,187.5 | 1,187.5 | 1,193.48 | 1,187.5 | 40,629 |
| September 04, 2025 | 1,181 | 1,179.5 | 1,179.5 | 1,182 | 1,178 | 20,946 |
| September 03, 2025 | 1,186 | 1,182.5 | 1,182.5 | 1,188 | 1,182.5 | 19,932 |
| September 02, 2025 | 1,176 | 1,180 | 1,180 | 1,181.5 | 1,176 | 49,838 |
| September 01, 2025 | 1,174.98 | 1,172.25 | 1,172.25 | 1,179 | 1,172 | 23,747 |
| August 29, 2025 | 1,181.5 | 1,176.25 | 1,176.25 | 1,184.47 | 1,176.17 | 94,036 |
| August 28, 2025 | 1,180 | 1,184.25 | 1,184.25 | 1,185.98 | 1,178.5 | 20,028 |
| August 27, 2025 | 1,191 | 1,183 | 1,183 | 1,191 | 1,181.98 | 47,519 |
| August 26, 2025 | 1,203 | 1,197.5 | 1,197.5 | 1,203 | 1,196 | 17,479 |
| August 22, 2025 | 1,193.45 | 1,201.25 | 1,201.25 | 1,201.5 | 1,193 | 24,310 |
| August 21, 2025 | 1,184 | 1,186.75 | 1,186.75 | 1,186.75 | 1,182.5 | 31,940 |
| August 20, 2025 | 1,182.5 | 1,185 | 1,185 | 1,185 | 1,181 | 8,665 |
| August 19, 2025 | 1,191.98 | 1,188.75 | 1,188.75 | 1,192.98 | 1,188.75 | 13,102 |
| August 18, 2025 | 1,196.5 | 1,194 | 1,194 | 1,196.5 | 1,191 | 6,595 |
| August 15, 2025 | 1,193 | 1,186.75 | 1,186.75 | 1,193 | 1,186.75 | 10,546 |
| August 14, 2025 | 1,189.5 | 1,188.5 | 1,188.5 | 1,191.5 | 1,188.5 | 12,614 |
| August 13, 2025 | 1,199 | 1,201.5 | 1,201.5 | 1,201.5 | 1,199 | 11,884 |
| August 12, 2025 | 1,188 | 1,188.25 | 1,188.25 | 1,188.5 | 1,182.5 | 17,941 |
| August 11, 2025 | 1,184 | 1,186 | 1,186 | 1,186.48 | 1,182.76 | 11,283 |
| August 08, 2025 | 1,185 | 1,182 | 1,182 | 1,185 | 1,180 | 17,040 |
| August 07, 2025 | 1,190 | 1,186 | 1,186 | 1,194.5 | 1,186 | 17,247 |
| August 06, 2025 | 1,187.5 | 1,180.5 | 1,180.5 | 1,187.5 | 1,180.5 | 18,094 |
| August 05, 2025 | 1,191.5 | 1,184.75 | 1,184.75 | 1,191.5 | 1,184.48 | 18,533 |
| August 04, 2025 | 1,183.5 | 1,180 | 1,180 | 1,183.5 | 1,179.17 | 31,391 |
| August 01, 2025 | 1,176 | 1,167.75 | 1,167.75 | 1,176 | 1,166.5 | 9,359 |
| July 31, 2025 | 1,188 | 1,183.25 | 1,183.25 | 1,191 | 1,183.25 | 14,227 |
| July 30, 2025 | 1,183.5 | 1,183.5 | 1,183.5 | 1,185.98 | 1,183.5 | 20,366 |
| July 29, 2025 | 1,184 | 1,185 | 1,185 | 1,189 | 1,183.29 | 13,593 |
| July 28, 2025 | 1,189 | 1,178 | 1,178 | 1,189 | 1,176.01 | 26,891 |
| July 25, 2025 | 1,200 | 1,200 | 1,186.64 | 1,202 | 1,199 | 7,415 |
| July 24, 2025 | 1,203.5 | 1,199.75 | 1,186.39 | 1,204.5 | 1,196.61 | 18,474 |
| July 23, 2025 | 1,201.02 | 1,201 | 1,187.63 | 1,203.5 | 1,198.5 | 14,904 |
| July 22, 2025 | 1,196 | 1,195.75 | 1,182.43 | 1,196.5 | 1,193.98 | 18,760 |
| July 21, 2025 | 1,201.45 | 1,201.5 | 1,188.12 | 1,202.5 | 1,198 | 10,674 |
| July 18, 2025 | 1,199 | 1,202.75 | 1,189.36 | 1,203.48 | 1,198.94 | 88,397 |
| July 17, 2025 | 1,198.96 | 1,199.25 | 1,185.89 | 1,199.25 | 1,192.5 | 12,237 |
| July 16, 2025 | 1,197 | 1,190.25 | 1,176.99 | 1,197 | 1,190 | 15,801 |
| July 15, 2025 | 1,198 | 1,196.25 | 1,182.93 | 1,199 | 1,196.02 | 42,225 |
| July 14, 2025 | 1,187.5 | 1,186.5 | 1,173.29 | 1,187.5 | 1,182.5 | 20,314 |
| July 11, 2025 | 1,185 | 1,181.75 | 1,168.59 | 1,185 | 1,179.99 | 12,994 |
| July 10, 2025 | 1,180.48 | 1,180.5 | 1,167.35 | 1,182.81 | 1,180.29 | 17,445 |
| July 09, 2025 | 1,173.18 | 1,172 | 1,158.95 | 1,175.5 | 1,172 | 274,414 |
| July 08, 2025 | 1,175 | 1,174.5 | 1,161.42 | 1,178 | 1,172.02 | 14,215 |
| July 07, 2025 | 1,164 | 1,163.75 | 1,150.79 | 1,167.5 | 1,162.5 | 7,540 |
| July 04, 2025 | 1,163.97 | 1,165.25 | 1,165.25 | 1,167.5 | 1,163 | 26,793 |