1,390.50
+9.9(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,388.8 | 1,390.5 | 1,390.5 | 1,402 | 1,378 | 260 |
| September 05, 2025 | 1,387.2 | 1,380.6 | 1,380.6 | 1,389.2 | 1,379.5 | 1,024 |
| September 04, 2025 | 1,384.4 | 1,386.1 | 1,385.4 | 1,391.93 | 1,382.05 | 5,169 |
| September 03, 2025 | 1,401.4 | 1,393.2 | 1,393.2 | 1,401.66 | 1,393.2 | 1,995 |
| September 02, 2025 | 1,395.26 | 1,394.9 | 1,394.9 | 1,399.8 | 1,386.7 | 1,922 |
| September 01, 2025 | 1,402.8 | 1,392.1 | 1,392.1 | 1,402.8 | 1,379.8 | 7,031 |
| August 29, 2025 | 1,376.4 | 1,382.3 | 1,382.3 | 1,382.3 | 1,376.4 | 122 |
| August 28, 2025 | 1,374.2 | 1,374 | 1,374 | 1,374.6 | 1,372.4 | 319 |
| August 27, 2025 | 1,369.2 | 1,371.3 | 1,371.3 | 1,371.73 | 1,366.26 | 1,873 |
| August 26, 2025 | 1,370 | 1,369.5 | 1,369.5 | 1,378.2 | 1,365.18 | 425 |
| August 22, 2025 | 1,366.4 | 1,374.5 | 1,374.5 | 1,374.5 | 1,361.22 | 2,748 |
| August 21, 2025 | 1,356.8 | 1,361.4 | 1,361.4 | 1,361.4 | 1,355.67 | 146 |
| August 20, 2025 | 1,349.2 | 1,355 | 1,355 | 1,355 | 1,346.7 | 6,456 |
| August 19, 2025 | 1,349.74 | 1,345.1 | 1,345.1 | 1,351.04 | 1,344.8 | 187 |
| August 18, 2025 | 1,354.4 | 1,350.5 | 1,350.5 | 1,355.2 | 1,346.91 | 857 |
| August 15, 2025 | 1,349.4 | 1,352.6 | 1,352.6 | 1,352.6 | 1,345 | 3,226 |
| August 14, 2025 | 1,353.8 | 1,348.8 | 1,348.8 | 1,353.8 | 1,345.72 | 1,878 |
| August 13, 2025 | 1,352.6 | 1,350.6 | 1,350.6 | 1,356.2 | 1,350.6 | 14 |
| August 12, 2025 | 1,343.8 | 1,349.3 | 1,349.3 | 1,352.3 | 1,343.8 | 3,037 |
| August 11, 2025 | 1,349 | 1,352.3 | 1,352.3 | 1,356.4 | 1,349 | 1,694 |
| August 08, 2025 | 1,363.8 | 1,358.4 | 1,358.4 | 1,363.8 | 1,358.36 | 109 |
| August 07, 2025 | 1,357 | 1,353.5 | 1,353.5 | 1,357.9 | 1,353.5 | 159 |
| August 06, 2025 | 1,352.8 | 1,352.2 | 1,352.2 | 1,360.28 | 1,351.95 | 9,549 |
| August 05, 2025 | 1,350.86 | 1,352.5 | 1,352.5 | 1,352.5 | 1,345.86 | 3,130 |
| August 04, 2025 | 1,360.58 | 1,356.3 | 1,356.3 | 1,367.93 | 1,346.83 | 15,773 |
| August 01, 2025 | 1,362 | 1,352.2 | 1,352.2 | 1,364.52 | 1,352.2 | 16,881 |
| July 31, 2025 | 1,368.66 | 1,359.2 | 1,359.2 | 1,368.66 | 1,359.18 | 508 |
| July 30, 2025 | 1,376 | 1,366.8 | 1,366.8 | 1,376.8 | 1,366.8 | 15,124 |
| July 29, 2025 | 1,368.04 | 1,366 | 1,366 | 1,368.07 | 1,362.8 | 28 |
| July 28, 2025 | 1,365.4 | 1,364.6 | 1,364.6 | 1,369 | 1,362.6 | 1,006 |
| July 25, 2025 | 1,378.4 | 1,365.8 | 1,365.8 | 1,378.6 | 1,365.8 | 1,426 |
| July 24, 2025 | 1,380.8 | 1,376.1 | 1,376.1 | 1,380.8 | 1,373.8 | 4,064 |
| July 23, 2025 | 1,381.2 | 1,376.6 | 1,376.6 | 1,381.4 | 1,376.6 | 259 |
| July 22, 2025 | 1,378.44 | 1,379.1 | 1,379.1 | 1,379.1 | 1,373.19 | 5,554 |
| July 21, 2025 | 1,382 | 1,379.1 | 1,379.1 | 1,382.8 | 1,377.21 | 1,049 |
| July 18, 2025 | 1,384 | 1,383.5 | 1,383.5 | 1,388.78 | 1,383.5 | 3,986 |
| July 17, 2025 | 1,370 | 1,373.2 | 1,373.2 | 1,373.2 | 1,365.05 | 881 |
| July 16, 2025 | 1,370 | 1,371 | 1,371 | 1,371 | 1,363.2 | 1,863 |
| July 15, 2025 | 1,367.4 | 1,368.6 | 1,368.6 | 1,373.1 | 1,362.34 | 6,151 |
| July 14, 2025 | 1,374.8 | 1,367.2 | 1,367.2 | 1,380 | 1,367.2 | 2,422 |
| July 11, 2025 | 1,366 | 1,376.1 | 1,376.1 | 1,376.1 | 1,363.21 | 566 |
| July 10, 2025 | 1,361.4 | 1,358.2 | 1,358.2 | 1,366.64 | 1,346.06 | 3,095 |
| July 09, 2025 | 1,359.6 | 1,360.4 | 1,360.4 | 1,362.47 | 1,357.53 | 531 |
| July 08, 2025 | 1,364.6 | 1,362.7 | 1,362.7 | 1,366.14 | 1,358.7 | 392 |
| July 07, 2025 | 1,372.8 | 1,361.4 | 1,361.4 | 1,382 | 1,337.2 | 1,600 |
| July 04, 2025 | 1,373.8 | 1,368.6 | 1,368.6 | 1,373.8 | 1,368.6 | 618 |
| July 03, 2025 | 1,374.8 | 1,372.8 | 1,372.8 | 1,378.72 | 1,372.8 | 359 |
| July 02, 2025 | 1,353.6 | 1,362.3 | 1,362.3 | 1,362.3 | 1,353.6 | 628 |
| July 01, 2025 | 1,357.6 | 1,352.6 | 1,352.6 | 1,357.8 | 1,351.65 | 17,903 |
| June 30, 2025 | 1,360.8 | 1,355.5 | 1,355.5 | 1,361.2 | 1,351.62 | 1,370 |
| June 27, 2025 | 1,365.2 | 1,358.9 | 1,358.9 | 1,365.2 | 1,357.87 | 374 |
| June 26, 2025 | 1,359.2 | 1,362.4 | 1,362.4 | 1,364 | 1,355.89 | 50 |
| June 25, 2025 | 1,366.8 | 1,359.8 | 1,359.8 | 1,366.8 | 1,359.26 | 225 |
| June 24, 2025 | 1,371.44 | 1,359.8 | 1,359.8 | 1,377.4 | 1,359.8 | 3,288 |
| June 23, 2025 | 1,416.54 | 1,407.9 | 1,407.9 | 1,416.54 | 1,405.2 | 1,234 |
| June 20, 2025 | 1,428.6 | 1,413 | 1,413 | 1,428.6 | 1,412 | 653 |
| June 19, 2025 | 1,412.12 | 1,418.2 | 1,418.2 | 1,437.5 | 1,397.6 | 1,067 |
| June 18, 2025 | 1,413.2 | 1,418.2 | 1,418.2 | 1,418.2 | 1,408.1 | 246 |
| June 17, 2025 | 1,401.3 | 1,403.9 | 1,403.9 | 1,409.47 | 1,399.4 | 185 |
| June 16, 2025 | 1,399.6 | 1,392.7 | 1,392.7 | 1,399.6 | 1,391.1 | 2,451 |