1,120.00
-2.25(-0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,127 | 1,120 | 1,120 | 1,127 | 1,120 | 12 |
| September 25, 2025 | 1,120.3 | 1,122.25 | 1,122.25 | 1,122.25 | 1,120.3 | 1 |
| September 24, 2025 | 1,118.25 | 1,118.25 | 1,118.25 | 1,118.25 | 1,118.25 | 356 |
| September 23, 2025 | 1,115.75 | 1,114.25 | 1,114.25 | 1,115.75 | 1,114.25 | 32 |
| September 22, 2025 | 1,118 | 1,115.75 | 1,115.75 | 1,118 | 1,115.3 | 2,609 |
| September 19, 2025 | 1,115.8 | 1,117.75 | 1,117.75 | 1,118.82 | 1,115.8 | 720 |
| September 18, 2025 | 1,110 | 1,112.5 | 1,112.5 | 1,112.5 | 1,110 | 708 |
| September 17, 2025 | 1,112 | 1,107.25 | 1,107.25 | 1,112 | 1,107.25 | 711 |
| September 16, 2025 | 1,109.76 | 1,108.5 | 1,108.5 | 1,109.76 | 1,108.5 | 1 |
| September 15, 2025 | 1,109.5 | 1,113.25 | 1,113.25 | 1,114.26 | 1,109.5 | 2,335 |
| September 12, 2025 | 1,114 | 1,113.25 | 1,113.25 | 1,115 | 1,113.25 | 1,416 |
| September 11, 2025 | 1,111 | 1,114 | 1,114 | 1,115 | 1,111 | 709 |
| September 10, 2025 | 1,110.32 | 1,112.75 | 1,112.75 | 1,112.75 | 1,110.32 | 1,757 |
| September 09, 2025 | 1,115.5 | 1,110.75 | 1,110.75 | 1,115.5 | 1,109 | 1,594 |
| September 08, 2025 | 1,112.5 | 1,112.25 | 1,112.25 | 1,113.32 | 1,111.9 | 717 |
| September 05, 2025 | 1,110.5 | 1,111.25 | 1,111.25 | 1,111.25 | 1,110.5 | 713 |
| September 04, 2025 | 1,108 | 1,110.25 | 1,110.25 | 1,111 | 1,108 | 1,419 |
| September 03, 2025 | 1,104.5 | 1,104.75 | 1,104.75 | 1,105 | 1,103 | 2,130 |
| September 02, 2025 | 1,103.82 | 1,103.5 | 1,103.5 | 1,103.82 | 1,103.5 | 16 |
| September 01, 2025 | 1,095.82 | 1,094.75 | 1,094.75 | 1,095.82 | 1,094.75 | 40 |
| August 29, 2025 | 1,102.64 | 1,097.75 | 1,097.75 | 1,102.64 | 1,097.75 | 5 |
| August 28, 2025 | 1,103 | 1,101.75 | 1,101.75 | 1,103 | 1,101.75 | 714 |
| August 27, 2025 | 1,103.5 | 1,101 | 1,101 | 1,103.5 | 1,101 | 848 |
| August 26, 2025 | 1,101 | 1,099.75 | 1,099.75 | 1,101 | 1,099.75 | 711 |
| August 22, 2025 | 1,102 | 1,098.5 | 1,098.5 | 1,102.5 | 1,098.5 | 3,545 |
| August 21, 2025 | 1,098 | 1,099.75 | 1,099.75 | 1,099.75 | 1,098 | 709 |
| August 20, 2025 | 1,099.76 | 1,099.75 | 1,099.75 | 1,099.76 | 1,099.75 | 3 |
| August 19, 2025 | 1,095 | 1,096.25 | 1,096.25 | 1,096.25 | 1,094.8 | 721 |
| August 18, 2025 | 1,096 | 1,094.25 | 1,094.25 | 1,096 | 1,094.25 | 318 |
| August 15, 2025 | 1,092.75 | 1,092.75 | 1,092.75 | 1,092.75 | 1,092.75 | 446 |
| August 14, 2025 | 1,097 | 1,094.75 | 1,094.75 | 1,097 | 1,094.75 | 733 |
| August 13, 2025 | 1,093.32 | 1,095.5 | 1,095.5 | 1,095.5 | 1,093.32 | 79 |
| August 12, 2025 | 1,099 | 1,096 | 1,096 | 1,099 | 1,095 | 1,423 |
| August 11, 2025 | 1,100 | 1,102.75 | 1,102.75 | 1,102.88 | 1,100 | 421 |
| August 08, 2025 | 1,102.5 | 1,099 | 1,099 | 1,102.5 | 1,099 | 1 |
| August 07, 2025 | 1,106.96 | 1,105.5 | 1,105.5 | 1,106.96 | 1,105.5 | 33 |
| August 06, 2025 | 1,117.5 | 1,110 | 1,110 | 1,117.5 | 1,110 | 109 |
| August 05, 2025 | 1,116.9 | 1,114 | 1,114 | 1,116.9 | 1,114 | 236 |
| August 04, 2025 | 1,112 | 1,115.25 | 1,115.25 | 1,115.25 | 1,111.32 | 731 |
| August 01, 2025 | 1,112 | 1,115.25 | 1,115.25 | 1,115.25 | 1,108 | 985 |
| July 31, 2025 | 1,113 | 1,112.75 | 1,112.75 | 1,116.26 | 1,112.75 | 710 |
| July 30, 2025 | 1,102.5 | 1,105.25 | 1,105.25 | 1,105.25 | 1,102.5 | 1 |
| July 29, 2025 | 1,103 | 1,103 | 1,103 | 1,103 | 1,103 | 709 |
| July 28, 2025 | 1,098 | 1,092.75 | 1,092.75 | 1,098 | 1,092.75 | 6 |
| July 25, 2025 | 1,114.5 | 1,119 | 1,119 | 1,119 | 1,114.5 | 753 |
| July 24, 2025 | 1,107.5 | 1,110.75 | 1,110.75 | 1,110.75 | 1,107.5 | 712 |
| July 23, 2025 | 1,110 | 1,108.5 | 1,108.5 | 1,110 | 1,108.5 | 709 |
| July 22, 2025 | 1,114.25 | 1,114.25 | 1,114.25 | 1,114.25 | 1,114.25 | 713 |
| July 21, 2025 | 1,117.5 | 1,113.75 | 1,113.75 | 1,118 | 1,113.75 | 717 |
| July 18, 2025 | 1,114.5 | 1,114.5 | 1,114.5 | 1,114.5 | 1,114.5 | 715 |
| July 17, 2025 | 1,115 | 1,116.25 | 1,116.25 | 1,117.82 | 1,115 | 714 |
| July 16, 2025 | 1,114.5 | 1,108 | 1,108 | 1,118 | 1,108 | 715 |
| July 15, 2025 | 1,114.26 | 1,113 | 1,113 | 1,114.26 | 1,113 | 2 |
| July 14, 2025 | 1,108 | 1,110 | 1,110 | 1,110.5 | 1,108 | 710 |
| July 11, 2025 | 1,105.23 | 1,109 | 1,109 | 1,109 | 1,105.23 | 2,185 |
| July 10, 2025 | 1,103 | 1,105.75 | 1,105.75 | 1,106.6 | 1,103 | 727 |
| July 09, 2025 | 1,104 | 1,101.75 | 1,101.75 | 1,104 | 1,098.5 | 817 |
| July 08, 2025 | 1,101 | 1,102.75 | 1,102.75 | 1,103 | 1,101 | 1,420 |
| July 07, 2025 | 1,099.5 | 1,099.5 | 1,099.5 | 1,099.5 | 1,099.5 | 1,064 |
| July 04, 2025 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | 886 |