1,209.50
-9.5(-0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,213 | 1,209.5 | 1,209.5 | 1,220.5 | 1,206.5 | 35,706 |
| September 26, 2025 | 1,213.5 | 1,219 | 1,219 | 1,220.5 | 1,211 | 9,241 |
| September 25, 2025 | 1,199.5 | 1,211 | 1,211 | 1,216.5 | 1,198 | 12,192 |
| September 24, 2025 | 1,188.5 | 1,199.75 | 1,199.75 | 1,207 | 1,187 | 9,449 |
| September 23, 2025 | 1,177.5 | 1,189 | 1,189 | 1,191 | 1,175.5 | 19,098 |
| September 22, 2025 | 1,188.5 | 1,179.25 | 1,179.25 | 1,193.5 | 1,174 | 118,963 |
| September 19, 2025 | 1,186.5 | 1,182 | 1,182 | 1,198.5 | 1,176.5 | 18,843 |
| September 18, 2025 | 1,161.07 | 1,178.5 | 1,178.5 | 1,193 | 1,158 | 6,469 |
| September 17, 2025 | 1,195.5 | 1,179.5 | 1,179.5 | 1,196 | 1,178 | 13,976 |
| September 16, 2025 | 1,184 | 1,189.5 | 1,189.5 | 1,192 | 1,183 | 6,697 |
| September 15, 2025 | 1,181 | 1,185.75 | 1,185.75 | 1,189 | 1,176 | 13,352 |
| September 12, 2025 | 1,175.5 | 1,183 | 1,183 | 1,185 | 1,172.5 | 5,064 |
| September 11, 2025 | 1,179.88 | 1,173 | 1,173 | 1,184.5 | 1,170 | 8,363 |
| September 10, 2025 | 1,176 | 1,174 | 1,174 | 1,184.5 | 1,158 | 7,034 |
| September 09, 2025 | 1,174 | 1,174 | 1,174 | 1,184 | 1,171.5 | 4,924 |
| September 08, 2025 | 1,179.5 | 1,172.5 | 1,172.5 | 1,180.5 | 1,165.5 | 16,011 |
| September 05, 2025 | 1,179.5 | 1,172.5 | 1,172.5 | 1,182 | 1,162 | 6,760 |
| September 04, 2025 | 1,177.28 | 1,179 | 1,179 | 1,187 | 1,174 | 11,693 |
| September 03, 2025 | 1,194.92 | 1,182.75 | 1,182.75 | 1,198 | 1,181.5 | 9,049 |
| September 02, 2025 | 1,178 | 1,190.5 | 1,190.5 | 1,198.5 | 1,176 | 8,834 |
| September 01, 2025 | 1,177.78 | 1,172 | 1,172 | 1,193 | 1,172 | 14,324 |
| August 29, 2025 | 1,167 | 1,168.75 | 1,168.75 | 1,174 | 1,165 | 32,492 |
| August 28, 2025 | 1,162.5 | 1,159.5 | 1,159.5 | 1,169 | 1,157.5 | 6,176 |
| August 27, 2025 | 1,161 | 1,162.75 | 1,162.75 | 1,170.5 | 1,158.5 | 33,140 |
| August 26, 2025 | 1,169 | 1,160.25 | 1,160.25 | 1,170 | 1,158 | 9,230 |
| August 22, 2025 | 1,162.5 | 1,159 | 1,159 | 1,164 | 1,156.5 | 20,974 |
| August 21, 2025 | 1,150.5 | 1,157.5 | 1,157.5 | 1,159 | 1,147 | 7,159 |
| August 20, 2025 | 1,138.55 | 1,148.5 | 1,148.5 | 1,148.5 | 1,137 | 15,381 |
| August 19, 2025 | 1,143.5 | 1,136.5 | 1,136.5 | 1,143.5 | 1,135.5 | 6,335 |
| August 18, 2025 | 1,134 | 1,140.5 | 1,140.5 | 1,146 | 1,133 | 7,498 |
| August 15, 2025 | 1,136 | 1,137.5 | 1,137.5 | 1,141 | 1,129 | 2,874 |
| August 14, 2025 | 1,137.5 | 1,138 | 1,138 | 1,141 | 1,132 | 6,850 |
| August 13, 2025 | 1,143 | 1,136 | 1,136 | 1,145 | 1,135 | 5,486 |
| August 12, 2025 | 1,149.5 | 1,139 | 1,139 | 1,150.5 | 1,138 | 8,040 |
| August 11, 2025 | 1,145 | 1,151.5 | 1,151.5 | 1,152.5 | 1,142 | 8,591 |
| August 08, 2025 | 1,162.5 | 1,152.5 | 1,152.5 | 1,163 | 1,146.5 | 23,994 |
| August 07, 2025 | 1,157 | 1,151.75 | 1,151.75 | 1,159 | 1,149.5 | 7,459 |
| August 06, 2025 | 1,160 | 1,156 | 1,156 | 1,164 | 1,155.5 | 7,874 |
| August 05, 2025 | 1,162 | 1,159.5 | 1,159.5 | 1,165.5 | 1,157 | 12,796 |
| August 04, 2025 | 1,173 | 1,163.75 | 1,163.75 | 1,173.5 | 1,150 | 14,745 |
| August 01, 2025 | 1,176.5 | 1,165.25 | 1,165.25 | 1,179 | 1,163 | 31,435 |
| July 31, 2025 | 1,174 | 1,173 | 1,173 | 1,181 | 1,171.5 | 6,736 |
| July 30, 2025 | 1,175 | 1,174 | 1,174 | 1,178 | 1,169 | 6,792 |
| July 29, 2025 | 1,169.5 | 1,168.75 | 1,168.75 | 1,173.5 | 1,166 | 4,722 |
| July 28, 2025 | 1,161 | 1,160.75 | 1,160.75 | 1,166.5 | 1,158 | 29,458 |
| July 25, 2025 | 1,163.5 | 1,160.5 | 1,160.5 | 1,169.5 | 1,160 | 14,334 |
| July 24, 2025 | 1,158 | 1,158.5 | 1,158.5 | 1,163.5 | 1,157 | 5,544 |
| July 23, 2025 | 1,165 | 1,158 | 1,158 | 1,166 | 1,157 | 25,598 |
| July 22, 2025 | 1,166 | 1,165 | 1,165 | 1,168 | 1,161 | 10,201 |
| July 21, 2025 | 1,172 | 1,164 | 1,164 | 1,180 | 1,163.5 | 21,076 |
| July 18, 2025 | 1,174 | 1,174 | 1,174 | 1,180 | 1,172.5 | 5,838 |
| July 17, 2025 | 1,166.08 | 1,168 | 1,168 | 1,169 | 1,163.5 | 19,312 |
| July 16, 2025 | 1,166 | 1,161 | 1,161 | 1,167.5 | 1,159.5 | 9,614 |
| July 15, 2025 | 1,161 | 1,166 | 1,166 | 1,171.5 | 1,154.5 | 8,413 |
| July 14, 2025 | 1,167.5 | 1,160 | 1,160 | 1,171 | 1,159.5 | 11,520 |
| July 11, 2025 | 1,153 | 1,163 | 1,163 | 1,164.5 | 1,147.5 | 3,746 |
| July 10, 2025 | 1,143 | 1,144.75 | 1,144.75 | 1,160 | 1,137.5 | 3,678 |
| July 09, 2025 | 1,142 | 1,143.25 | 1,143.25 | 1,144.5 | 1,135.5 | 15,229 |
| July 08, 2025 | 1,141.5 | 1,145.5 | 1,145.5 | 1,149 | 1,138 | 7,997 |
| July 07, 2025 | 1,157 | 1,138 | 1,138 | 1,162 | 1,116 | 13,196 |