1,145.00
-2(-0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,148.5 | 1,145 | 1,145 | 1,149.5 | 1,138.5 | 15,999 |
| September 05, 2025 | 1,176 | 1,147 | 1,147 | 1,177 | 1,142.23 | 31,388 |
| September 04, 2025 | 1,169 | 1,171.5 | 1,171.5 | 1,172.5 | 1,163 | 12,717 |
| September 03, 2025 | 1,167 | 1,160 | 1,160 | 1,169.51 | 1,160 | 20,725 |
| September 02, 2025 | 1,168.5 | 1,164.25 | 1,164.25 | 1,175.5 | 1,160.33 | 44,576 |
| September 01, 2025 | 1,169.5 | 1,167.75 | 1,167.75 | 1,170 | 1,166 | 202,722 |
| August 29, 2025 | 1,166.39 | 1,167.5 | 1,167.5 | 1,172 | 1,165.2 | 17,972 |
| August 28, 2025 | 1,168.5 | 1,162 | 1,162 | 1,170 | 1,162 | 15,528 |
| August 27, 2025 | 1,165 | 1,169.5 | 1,169.5 | 1,169.5 | 1,163.5 | 15,383 |
| August 26, 2025 | 1,154 | 1,154 | 1,154 | 1,156.5 | 1,151 | 16,949 |
| August 22, 2025 | 1,151.5 | 1,156.25 | 1,156.25 | 1,161.5 | 1,149.5 | 26,691 |
| August 21, 2025 | 1,149.01 | 1,148 | 1,148 | 1,149.5 | 1,141 | 45,882 |
| August 20, 2025 | 1,139.63 | 1,146.5 | 1,146.5 | 1,146.5 | 1,136.5 | 17,123 |
| August 19, 2025 | 1,132.18 | 1,140.25 | 1,140.25 | 1,144 | 1,132.18 | 2,689 |
| August 18, 2025 | 1,137 | 1,134 | 1,134 | 1,137 | 1,125 | 61,111 |
| August 15, 2025 | 1,147.5 | 1,133.75 | 1,133.75 | 1,148 | 1,133.75 | 27,224 |
| August 14, 2025 | 1,132.5 | 1,138 | 1,138 | 1,140.45 | 1,131.5 | 18,921 |
| August 13, 2025 | 1,134 | 1,135 | 1,135 | 1,138 | 1,131.5 | 57,000 |
| August 12, 2025 | 1,130.5 | 1,133.25 | 1,133.25 | 1,138 | 1,125 | 21,752 |
| August 11, 2025 | 1,130 | 1,129.5 | 1,129.5 | 1,133.5 | 1,128 | 17,675 |
| August 08, 2025 | 1,119.5 | 1,123 | 1,123 | 1,128.45 | 1,118.5 | 10,823 |
| August 07, 2025 | 1,135.63 | 1,122.5 | 1,122.5 | 1,145 | 1,122.5 | 58,932 |
| August 06, 2025 | 1,142 | 1,137.5 | 1,137.5 | 1,143 | 1,133 | 17,193 |
| August 05, 2025 | 1,144 | 1,131.75 | 1,131.75 | 1,145.5 | 1,130.35 | 25,372 |
| August 04, 2025 | 1,133.5 | 1,138.75 | 1,138.75 | 1,140 | 1,131.5 | 32,082 |
| August 01, 2025 | 1,158.5 | 1,130.25 | 1,130.25 | 1,161 | 1,123.85 | 90,820 |
| July 31, 2025 | 1,156.5 | 1,164 | 1,164 | 1,173.55 | 1,153.5 | 15,832 |
| July 30, 2025 | 1,154 | 1,162.25 | 1,162.25 | 1,165.69 | 1,151.15 | 48,092 |
| July 29, 2025 | 1,164 | 1,159 | 1,159 | 1,169.5 | 1,159 | 32,500 |
| July 28, 2025 | 1,168 | 1,160 | 1,160 | 1,168.5 | 1,159.5 | 22,885 |
| July 25, 2025 | 1,152.5 | 1,158.5 | 1,158.5 | 1,160.6 | 1,150.34 | 13,403 |
| July 24, 2025 | 1,142.73 | 1,152.5 | 1,152.5 | 1,154.5 | 1,140.5 | 7,773 |
| July 23, 2025 | 1,142 | 1,137 | 1,137 | 1,145 | 1,133.59 | 57,608 |
| July 22, 2025 | 1,138 | 1,138.5 | 1,138.5 | 1,142 | 1,136 | 34,439 |
| July 21, 2025 | 1,145 | 1,145 | 1,145 | 1,146 | 1,140.05 | 9,242 |
| July 18, 2025 | 1,147.5 | 1,143.5 | 1,143.5 | 1,149.5 | 1,139.44 | 20,732 |
| July 17, 2025 | 1,132.65 | 1,138 | 1,138 | 1,142 | 1,131.5 | 28,809 |
| July 16, 2025 | 1,124.5 | 1,121 | 1,121 | 1,134.5 | 1,118 | 49,461 |
| July 15, 2025 | 1,142.5 | 1,133 | 1,133 | 1,145 | 1,132 | 60,500 |
| July 14, 2025 | 1,127 | 1,141 | 1,141 | 1,141.5 | 1,124.5 | 71,204 |
| July 11, 2025 | 1,136 | 1,131 | 1,131 | 1,138.5 | 1,129 | 29,048 |
| July 10, 2025 | 1,122.5 | 1,136 | 1,136 | 1,136 | 1,120 | 69,423 |
| July 09, 2025 | 1,123 | 1,125.5 | 1,125.5 | 1,128.54 | 1,122.5 | 13,113 |
| July 08, 2025 | 1,130 | 1,128 | 1,128 | 1,135.5 | 1,126.5 | 48,124 |
| July 07, 2025 | 1,133.5 | 1,132 | 1,132 | 1,142 | 1,132 | 17,795 |
| July 04, 2025 | 1,130.5 | 1,131.25 | 1,131.25 | 1,133.5 | 1,129 | 32,771 |
| July 03, 2025 | 1,128.5 | 1,138 | 1,138 | 1,140.17 | 1,124.5 | 22,078 |
| July 02, 2025 | 1,127.88 | 1,125.25 | 1,125.25 | 1,135 | 1,125 | 60,824 |
| July 01, 2025 | 1,114.9 | 1,118.5 | 1,118.5 | 1,119 | 1,108.5 | 97,674 |
| June 30, 2025 | 1,108.89 | 1,116 | 1,116 | 1,119.03 | 1,108.89 | 54,263 |
| June 27, 2025 | 1,103 | 1,110.25 | 1,110.25 | 1,110.5 | 1,102 | 42,158 |
| June 26, 2025 | 1,095.5 | 1,101 | 1,101 | 1,101.95 | 1,093.9 | 24,318 |
| June 25, 2025 | 1,107.5 | 1,102.5 | 1,102.5 | 1,109.5 | 1,102 | 31,799 |
| June 24, 2025 | 1,105.5 | 1,104 | 1,104 | 1,107.49 | 1,099 | 18,899 |
| June 23, 2025 | 1,083.5 | 1,087.5 | 1,087.5 | 1,098.5 | 1,083.5 | 26,440 |
| June 20, 2025 | 1,082.5 | 1,094 | 1,094 | 1,094 | 1,082.12 | 34,616 |
| June 19, 2025 | 1,090.42 | 1,077.5 | 1,077.5 | 1,093 | 1,077.5 | 125,243 |
| June 18, 2025 | 1,089.57 | 1,092.5 | 1,092.5 | 1,099 | 1,086 | 30,929 |
| June 17, 2025 | 1,082 | 1,084.5 | 1,084.5 | 1,088 | 1,076 | 36,861 |
| June 16, 2025 | 1,077.5 | 1,087.5 | 1,087.5 | 1,089.5 | 1,074 | 38,625 |