1,230.50
-3.1(-0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,239.4 | 1,230.5 | 1,230.5 | 1,245 | 1,221.4 | 1,319 |
| September 25, 2025 | 1,247 | 1,233.6 | 1,233.6 | 1,257.4 | 1,224 | 2,089 |
| September 24, 2025 | 1,212.4 | 1,248.9 | 1,248.9 | 1,258.2 | 1,203.8 | 1,532 |
| September 23, 2025 | 1,229.8 | 1,221.3 | 1,221.3 | 1,229.8 | 1,201.4 | 3,985 |
| September 22, 2025 | 1,214.4 | 1,223.6 | 1,223.6 | 1,226.6 | 1,191.6 | 3,039 |
| September 19, 2025 | 1,218 | 1,211.9 | 1,211.9 | 1,232.2 | 1,203.6 | 2,854 |
| September 18, 2025 | 1,172.6 | 1,196.2 | 1,196.2 | 1,214.85 | 1,166.2 | 1,904 |
| September 17, 2025 | 1,172.4 | 1,172.7 | 1,172.7 | 1,182.8 | 1,160.2 | 2,046 |
| September 16, 2025 | 1,155.6 | 1,155.6 | 1,155.6 | 1,162.2 | 1,144.6 | 1,829 |
| September 15, 2025 | 1,162.6 | 1,148.3 | 1,148.3 | 1,173 | 1,145.4 | 3,821 |
| September 12, 2025 | 1,186.2 | 1,169.6 | 1,169.6 | 1,194.6 | 1,168 | 1,489 |
| September 11, 2025 | 1,149.6 | 1,167.1 | 1,167.1 | 1,179 | 1,149.6 | 1,448 |
| September 10, 2025 | 1,180.8 | 1,161.4 | 1,161.4 | 1,186 | 1,155.2 | 1,552 |
| September 09, 2025 | 1,173.4 | 1,160.7 | 1,160.7 | 1,179 | 1,155.8 | 1,597 |
| September 08, 2025 | 1,175.8 | 1,170.8 | 1,170.8 | 1,187.6 | 1,160.8 | 2,353 |
| September 05, 2025 | 1,164.8 | 1,173 | 1,173 | 1,181.4 | 1,141.2 | 1,453 |
| September 04, 2025 | 1,166 | 1,148.9 | 1,148.9 | 1,175 | 1,120.6 | 1,609 |
| September 03, 2025 | 1,169.8 | 1,158 | 1,158 | 1,180.4 | 1,147.6 | 870 |
| September 02, 2025 | 1,144.6 | 1,155.4 | 1,155.4 | 1,177.4 | 1,138.8 | 2,447 |
| September 01, 2025 | 1,150 | 1,137.5 | 1,137.5 | 1,151.8 | 1,128.6 | 2,217 |
| August 29, 2025 | 1,149 | 1,137.4 | 1,137.4 | 1,166.4 | 1,133 | 2,699 |
| August 28, 2025 | 1,155.4 | 1,142.5 | 1,142.5 | 1,168.8 | 1,139.6 | 1,806 |
| August 27, 2025 | 1,162.6 | 1,151.2 | 1,151.2 | 1,164.6 | 1,143 | 1,189 |
| August 26, 2025 | 1,145.2 | 1,143.1 | 1,143.1 | 1,159.4 | 1,136.8 | 2,965 |
| August 22, 2025 | 1,151.8 | 1,169.6 | 1,169.6 | 1,182.2 | 1,140.4 | 1,166 |
| August 21, 2025 | 1,137.8 | 1,141.8 | 1,141.8 | 1,146.4 | 1,112.6 | 461 |
| August 20, 2025 | 1,134.4 | 1,125.6 | 1,125.6 | 1,147.4 | 1,116.6 | 1,072 |
| August 19, 2025 | 1,161.6 | 1,137.7 | 1,137.7 | 1,170.4 | 1,131.8 | 1,502 |
| August 18, 2025 | 1,163.4 | 1,158.4 | 1,158.4 | 1,168.2 | 1,146.2 | 1,514 |
| August 15, 2025 | 1,145.6 | 1,147.7 | 1,147.7 | 1,162 | 1,141.2 | 1,083 |
| August 14, 2025 | 1,130.8 | 1,138.9 | 1,138.9 | 1,153 | 1,120 | 1,189 |
| August 13, 2025 | 1,111.4 | 1,141.1 | 1,141.1 | 1,144.2 | 1,080.4 | 1,224 |
| August 12, 2025 | 1,081.2 | 1,090.7 | 1,090.7 | 1,099.2 | 1,064.6 | 1,350 |
| August 11, 2025 | 1,085.2 | 1,078.8 | 1,078.8 | 1,095.8 | 1,065.2 | 1,959 |
| August 08, 2025 | 1,100.6 | 1,084.5 | 1,084.5 | 1,117.8 | 1,080.6 | 1,714 |
| August 07, 2025 | 1,110.6 | 1,083.3 | 1,083.3 | 1,121.4 | 1,082.2 | 1,136 |
| August 06, 2025 | 1,141.2 | 1,111.8 | 1,111.8 | 1,173.6 | 1,103 | 1,066 |
| August 05, 2025 | 1,149.2 | 1,137.1 | 1,137.1 | 1,157.8 | 1,127 | 1,652 |
| August 04, 2025 | 1,126.2 | 1,122.2 | 1,122.2 | 1,130.6 | 1,103 | 2,538 |
| August 01, 2025 | 1,137.8 | 1,111.5 | 1,111.5 | 1,137.8 | 1,086.2 | 3,598 |
| July 31, 2025 | 1,154.4 | 1,145.3 | 1,145.3 | 1,168.6 | 1,131.4 | 1,755 |
| July 30, 2025 | 1,146 | 1,170.8 | 1,170.8 | 1,183 | 1,146 | 1,189 |
| July 29, 2025 | 1,191.4 | 1,153 | 1,153 | 1,209 | 1,153 | 1,897 |
| July 28, 2025 | 1,204.8 | 1,185 | 1,185 | 1,234.8 | 1,173 | 2,654 |
| July 25, 2025 | 1,195.4 | 1,180.5 | 1,180.5 | 1,213.8 | 1,177.4 | 1,768 |
| July 24, 2025 | 1,204.8 | 1,193.9 | 1,193.9 | 1,221 | 1,192.46 | 1,190 |
| July 23, 2025 | 1,175 | 1,197.4 | 1,197.4 | 1,208.6 | 1,165.8 | 975 |
| July 22, 2025 | 1,139.8 | 1,156.3 | 1,156.3 | 1,161.4 | 1,121 | 1,488 |
| July 21, 2025 | 1,147.2 | 1,143.2 | 1,143.2 | 1,159.8 | 1,123.8 | 3,174 |
| July 18, 2025 | 1,151.6 | 1,143 | 1,143 | 1,165.2 | 1,127.8 | 1,615 |
| July 17, 2025 | 1,132 | 1,143 | 1,143 | 1,153.6 | 1,120.8 | 1,872 |
| July 16, 2025 | 1,111 | 1,114.3 | 1,114.3 | 1,143.8 | 1,103.8 | 935 |
| July 15, 2025 | 1,145 | 1,122.5 | 1,122.5 | 1,162.4 | 1,116.4 | 1,375 |
| July 14, 2025 | 1,128.8 | 1,140.9 | 1,140.9 | 1,148.4 | 1,123 | 1,279 |
| July 11, 2025 | 1,162 | 1,138.3 | 1,138.3 | 1,164.2 | 1,125.6 | 821 |
| July 10, 2025 | 1,135.8 | 1,154.9 | 1,154.9 | 1,169.2 | 1,135.8 | 1,108 |
| July 09, 2025 | 1,121 | 1,136.6 | 1,136.6 | 1,156 | 1,106.6 | 1,032 |
| July 08, 2025 | 1,110.8 | 1,119.8 | 1,119.8 | 1,130.4 | 1,088.6 | 940 |
| July 07, 2025 | 1,118 | 1,091.5 | 1,091.5 | 1,130.2 | 1,088.8 | 2,383 |
| July 04, 2025 | 1,117.8 | 1,109.9 | 1,109.9 | 1,120 | 1,090.8 | 1,101 |