1,127.00
+3(+0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,120.5 | 1,124 | 1,124 | 1,125.5 | 1,103.5 | 976,456 |
| September 25, 2025 | 1,125.5 | 1,117.5 | 1,117.5 | 1,125.5 | 1,099 | 1.53M |
| September 24, 2025 | 1,130 | 1,126 | 1,126 | 1,141 | 1,125 | 1.69M |
| September 23, 2025 | 1,139 | 1,123.5 | 1,123.5 | 1,153 | 1,119.5 | 917,639 |
| September 22, 2025 | 1,136 | 1,132 | 1,132 | 1,139 | 1,127.5 | 781,451 |
| September 19, 2025 | 1,136.5 | 1,135 | 1,135 | 1,142 | 1,131 | 3.53M |
| September 18, 2025 | 1,146.5 | 1,137.5 | 1,137.5 | 1,147 | 1,128 | 701,094 |
| September 17, 2025 | 1,141 | 1,149.5 | 1,149.5 | 1,158 | 1,134.5 | 691,817 |
| September 16, 2025 | 1,155 | 1,136 | 1,136 | 1,155 | 1,134.5 | 6.39M |
| September 15, 2025 | 1,151 | 1,154 | 1,154 | 1,156.5 | 1,141.88 | 692,694 |
| September 12, 2025 | 1,133 | 1,147.5 | 1,147.5 | 1,151 | 1,131.5 | 1.29M |
| September 11, 2025 | 1,126 | 1,129.5 | 1,129.5 | 1,131 | 1,122 | 2.31M |
| September 10, 2025 | 1,120.5 | 1,126 | 1,126 | 1,130 | 1,117 | 7.31M |
| September 09, 2025 | 1,125 | 1,120 | 1,120 | 1,126 | 1,118 | 749,509 |
| September 08, 2025 | 1,125 | 1,122.5 | 1,122.5 | 1,127.5 | 1,116 | 722,418 |
| September 05, 2025 | 1,106 | 1,124 | 1,124 | 1,125 | 1,102.5 | 1.11M |
| September 04, 2025 | 1,100 | 1,109 | 1,109 | 1,117 | 1,096 | 889,353 |
| September 03, 2025 | 1,087 | 1,100 | 1,100 | 1,102.5 | 1,072 | 1.01M |
| September 02, 2025 | 1,119 | 1,091.5 | 1,091.5 | 1,123.5 | 1,086 | 1.75M |
| September 01, 2025 | 1,145 | 1,121.5 | 1,121.5 | 1,153 | 1,121 | 865,289 |
| August 29, 2025 | 1,153.5 | 1,150 | 1,150 | 1,161.5 | 1,148.5 | 1.03M |
| August 28, 2025 | 1,163 | 1,152 | 1,152 | 1,165 | 1,143.5 | 867,677 |
| August 27, 2025 | 1,168.5 | 1,163.5 | 1,163.5 | 1,183.5 | 1,160 | 1.01M |
| August 26, 2025 | 1,178.5 | 1,167.5 | 1,167.5 | 1,180 | 1,156.5 | 3.66M |
| August 22, 2025 | 1,166 | 1,166.5 | 1,166.5 | 1,182 | 1,164.5 | 1.15M |
| August 21, 2025 | 1,157 | 1,170.5 | 1,170.5 | 1,170.5 | 1,157 | 2.79M |
| August 20, 2025 | 1,140 | 1,163.5 | 1,163.5 | 1,165 | 1,127.5 | 390,624 |
| August 19, 2025 | 1,132.5 | 1,120.5 | 1,120.5 | 1,133 | 1,120.5 | 750,690 |
| August 18, 2025 | 1,141 | 1,132 | 1,132 | 1,148 | 1,130 | 3.15M |
| August 15, 2025 | 1,141.5 | 1,136 | 1,136 | 1,145.5 | 1,134.5 | 822,102 |
| August 14, 2025 | 1,124.5 | 1,137.5 | 1,137.5 | 1,138.5 | 1,121 | 1.76M |
| August 13, 2025 | 1,114 | 1,120 | 1,120 | 1,126 | 1,113.13 | 1.83M |
| August 12, 2025 | 1,139 | 1,112.5 | 1,112.5 | 1,142.5 | 1,110.5 | 1.82M |
| August 11, 2025 | 1,135 | 1,136.5 | 1,136.5 | 1,138.5 | 1,128 | 858,356 |
| August 08, 2025 | 1,143 | 1,135 | 1,135 | 1,151.5 | 1,131.5 | 2.12M |
| August 07, 2025 | 1,153.5 | 1,140.5 | 1,140.5 | 1,156.5 | 1,129 | 1.6M |
| August 06, 2025 | 1,159 | 1,158.5 | 1,158.5 | 1,167 | 1,147 | 5.74M |
| August 05, 2025 | 1,152.5 | 1,156 | 1,156 | 1,163 | 1,149.5 | 1.68M |
| August 04, 2025 | 1,136.5 | 1,150 | 1,150 | 1,151 | 1,135 | 8.68M |
| August 01, 2025 | 1,125 | 1,140 | 1,140 | 1,147.5 | 1,124 | 1.62M |
| July 31, 2025 | 1,120.5 | 1,127.5 | 1,127.5 | 1,132 | 1,114 | 1.67M |
| July 30, 2025 | 1,114.5 | 1,119.5 | 1,119.5 | 1,123 | 1,111 | 939,774 |
| July 29, 2025 | 1,107.5 | 1,109 | 1,109 | 1,121 | 1,097.5 | 1.12M |
| July 28, 2025 | 1,122.5 | 1,110 | 1,110 | 1,125.25 | 1,105 | 734,107 |
| July 25, 2025 | 1,125.5 | 1,120 | 1,120 | 1,126 | 1,103.5 | 2.9M |
| July 24, 2025 | 1,134.5 | 1,124 | 1,124 | 1,143.5 | 1,121 | 1.28M |
| July 23, 2025 | 1,163.5 | 1,138.5 | 1,138.5 | 1,166 | 1,138.5 | 1.75M |
| July 22, 2025 | 1,145 | 1,167 | 1,167 | 1,169 | 1,134.5 | 5.11M |
| July 21, 2025 | 1,122.5 | 1,139.5 | 1,139.5 | 1,140.07 | 1,117 | 1.74M |
| July 18, 2025 | 1,106.5 | 1,118 | 1,118 | 1,125.5 | 1,099.5 | 3.12M |
| July 17, 2025 | 1,107.5 | 1,098.5 | 1,098.5 | 1,112 | 1,098.5 | 1.15M |
| July 16, 2025 | 1,110 | 1,108.5 | 1,108.5 | 1,111.5 | 1,101 | 1.05M |
| July 15, 2025 | 1,114.5 | 1,108 | 1,108 | 1,118.5 | 1,106.5 | 913,596 |
| July 14, 2025 | 1,096.5 | 1,110 | 1,110 | 1,110 | 1,094.5 | 1.05M |
| July 11, 2025 | 1,093.5 | 1,092 | 1,092 | 1,102.5 | 1,088.5 | 951,309 |
| July 10, 2025 | 1,101 | 1,094 | 1,094 | 1,107 | 1,093 | 930,912 |
| July 09, 2025 | 1,097 | 1,098.5 | 1,098.5 | 1,100 | 1,088.5 | 795,164 |
| July 08, 2025 | 1,103 | 1,092.5 | 1,092.5 | 1,110 | 1,083.5 | 2.08M |
| July 07, 2025 | 1,120.5 | 1,104.5 | 1,104.5 | 1,120.5 | 1,104 | 2.25M |
| July 04, 2025 | 1,120.5 | 1,117.5 | 1,117.5 | 1,123 | 1,108.5 | 1.19M |