1,849.20
+9.8(+0.53%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,824.8 | 1,839.4 | 1,839.4 | 1,842.18 | 1,824.8 | 28,266 |
September 25, 2025 | 1,851.6 | 1,824.6 | 1,824.6 | 1,851.6 | 1,822.2 | 52,187 |
September 24, 2025 | 1,835.8 | 1,836 | 1,836 | 1,853.8 | 1,830 | 47,823 |
September 23, 2025 | 1,827 | 1,841.5 | 1,841.5 | 1,851.2 | 1,827 | 20,225 |
September 22, 2025 | 1,842.27 | 1,838.6 | 1,838.6 | 1,844.2 | 1,836.36 | 23,106 |
September 19, 2025 | 1,869.8 | 1,842.6 | 1,842.6 | 1,869.8 | 1,836.8 | 38,261 |
September 18, 2025 | 1,845.2 | 1,848.8 | 1,848.8 | 1,851 | 1,841.2 | 38,682 |
September 17, 2025 | 1,834 | 1,841.6 | 1,841.6 | 1,847.4 | 1,834 | 53,484 |
September 16, 2025 | 1,868 | 1,831 | 1,831 | 1,868 | 1,830.64 | 29,561 |
September 15, 2025 | 1,845 | 1,850.2 | 1,850.2 | 1,857.2 | 1,840.8 | 30,088 |
September 12, 2025 | 1,855.8 | 1,847.8 | 1,847.8 | 1,858.35 | 1,848.4 | 27,914 |
September 11, 2025 | 1,842 | 1,851.6 | 1,851.6 | 1,851.6 | 1,836.4 | 54,639 |
September 10, 2025 | 1,863.32 | 1,837.6 | 1,837.6 | 1,863.32 | 1,836.8 | 23,675 |
September 09, 2025 | 1,850 | 1,844.8 | 1,844.8 | 1,850.43 | 1,841.6 | 31,293 |
September 08, 2025 | 1,841 | 1,845.2 | 1,845.2 | 1,845.26 | 1,834.2 | 24,327 |
September 05, 2025 | 1,836.2 | 1,835.9 | 1,835.9 | 1,844.33 | 1,834.93 | 22,738 |
September 04, 2025 | 1,802.8 | 1,832.1 | 1,832.1 | 1,832.8 | 1,802.8 | 30,653 |
September 03, 2025 | 1,805.6 | 1,814.5 | 1,814.5 | 1,815 | 1,796 | 24,114 |
September 02, 2025 | 1,827.4 | 1,803.5 | 1,803.5 | 1,827.4 | 1,803 | 40,499 |
September 01, 2025 | 1,833 | 1,825.8 | 1,825.8 | 1,833.4 | 1,823.4 | 42,312 |
August 29, 2025 | 1,856.2 | 1,827.6 | 1,827.6 | 1,856.2 | 1,821.96 | 38,709 |
August 28, 2025 | 1,848.6 | 1,837.2 | 1,837.2 | 1,858.6 | 1,835 | 59,881 |
August 27, 2025 | 1,868.6 | 1,848.4 | 1,848.4 | 1,868.6 | 1,841.67 | 29,782 |
August 26, 2025 | 1,847.8 | 1,848 | 1,848 | 1,862.46 | 1,835.6 | 28,716 |
August 22, 2025 | 1,859.2 | 1,867.6 | 1,867.6 | 1,872.2 | 1,856.6 | 18,453 |
August 21, 2025 | 1,861.6 | 1,859.7 | 1,859.7 | 1,862.6 | 1,851.83 | 48,661 |
August 20, 2025 | 1,855 | 1,862.8 | 1,862.8 | 1,862.8 | 1,838.23 | 36,049 |
August 19, 2025 | 1,844.2 | 1,841 | 1,841 | 1,844.2 | 1,827 | 40,080 |
August 18, 2025 | 1,830.4 | 1,824.5 | 1,824.5 | 1,841.6 | 1,820.69 | 36,399 |
August 15, 2025 | 1,861.4 | 1,824.2 | 1,824.2 | 1,861.4 | 1,823.31 | 52,808 |
August 14, 2025 | 1,836 | 1,834.7 | 1,834.7 | 1,838.6 | 1,831.14 | 23,736 |
August 13, 2025 | 1,832.4 | 1,832.2 | 1,832.2 | 1,833.22 | 1,827.2 | 68,526 |
August 12, 2025 | 1,828 | 1,825.6 | 1,825.6 | 1,829.31 | 1,818.71 | 24,979 |
August 11, 2025 | 1,821 | 1,821.2 | 1,821.2 | 1,828.2 | 1,819.9 | 34,534 |
August 08, 2025 | 1,822.6 | 1,818 | 1,818 | 1,823.4 | 1,811.7 | 30,289 |
August 07, 2025 | 1,804.8 | 1,822.4 | 1,822.4 | 1,828.95 | 1,804.8 | 21,303 |
August 06, 2025 | 1,831.4 | 1,818.9 | 1,818.9 | 1,831.4 | 1,817 | 51,214 |
August 05, 2025 | 1,830.8 | 1,821.2 | 1,821.2 | 1,831 | 1,818.4 | 48,991 |
August 04, 2025 | 1,823.6 | 1,823.9 | 1,823.9 | 1,835.8 | 1,816.67 | 38,809 |
August 01, 2025 | 1,839 | 1,811.5 | 1,811.5 | 1,839 | 1,804.16 | 17,170 |
July 31, 2025 | 1,849 | 1,832.5 | 1,832.5 | 1,849 | 1,828.75 | 37,339 |
July 30, 2025 | 1,843.8 | 1,829.6 | 1,829.6 | 1,843.8 | 1,821.6 | 197,403 |
July 29, 2025 | 1,824 | 1,828 | 1,828 | 1,850.84 | 1,820 | 52,791 |
July 28, 2025 | 1,858.4 | 1,822.8 | 1,822.8 | 1,860.8 | 1,820.6 | 121,157 |
July 25, 2025 | 1,874.19 | 1,869.8 | 1,869.8 | 1,874.19 | 1,858.2 | 379,915 |
July 24, 2025 | 1,863 | 1,867.2 | 1,867.2 | 1,870.2 | 1,854.4 | 104,806 |
July 23, 2025 | 1,845 | 1,843.8 | 1,843.8 | 1,860.8 | 1,842.39 | 109,792 |
July 22, 2025 | 1,851.2 | 1,837.4 | 1,837.4 | 1,851.2 | 1,830.6 | 22,884 |
July 21, 2025 | 1,840.6 | 1,837.9 | 1,837.9 | 1,841.8 | 1,830.29 | 19,550 |
July 18, 2025 | 1,853.8 | 1,832.8 | 1,832.8 | 1,853.8 | 1,825.49 | 22,908 |
July 17, 2025 | 1,824.6 | 1,829 | 1,829 | 1,840 | 1,821.67 | 17,990 |
July 16, 2025 | 1,823.4 | 1,818.7 | 1,818.7 | 1,823.93 | 1,814.4 | 64,089 |
July 15, 2025 | 1,829.6 | 1,814.6 | 1,814.6 | 1,835.6 | 1,814.6 | 63,906 |
July 14, 2025 | 1,826.4 | 1,823 | 1,823 | 1,826.4 | 1,791.4 | 32,811 |
July 11, 2025 | 1,829.42 | 1,811.7 | 1,811.7 | 1,829.42 | 1,810 | 36,094 |
July 10, 2025 | 1,820.8 | 1,828.2 | 1,828.2 | 1,835.4 | 1,817.79 | 55,672 |
July 09, 2025 | 1,812.4 | 1,807.6 | 1,807.6 | 1,812.4 | 1,802.6 | 45,984 |
July 08, 2025 | 1,784.6 | 1,807.4 | 1,807.4 | 1,813.4 | 1,784.6 | 18,562 |
July 07, 2025 | 1,779.6 | 1,802.6 | 1,802.6 | 1,817.2 | 1,779.6 | 96,861 |
July 04, 2025 | 1,819.2 | 1,799.4 | 1,799.4 | 1,819.2 | 1,793.6 | 30,726 |