1,069.00
-2(-0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,067 | 1,069 | 1,069 | 1,072.5 | 1,054 | 598,957 |
| September 25, 2025 | 1,089 | 1,071 | 1,071 | 1,090 | 1,064 | 754,282 |
| September 24, 2025 | 1,082 | 1,093 | 1,093 | 1,100 | 1,072 | 1.05M |
| September 23, 2025 | 1,070 | 1,085 | 1,085 | 1,103 | 1,065 | 1.33M |
| September 22, 2025 | 1,082 | 1,067 | 1,067 | 1,091 | 1,062 | 725,092 |
| September 19, 2025 | 1,086 | 1,078 | 1,078 | 1,092 | 1,064 | 4.58M |
| September 18, 2025 | 1,103 | 1,088 | 1,088 | 1,104 | 1,084 | 1.06M |
| September 17, 2025 | 1,108 | 1,095 | 1,095 | 1,111 | 1,090 | 1.06M |
| September 16, 2025 | 1,132 | 1,101 | 1,101 | 1,133.53 | 1,099 | 1.44M |
| September 15, 2025 | 1,125 | 1,129 | 1,129 | 1,137 | 1,122 | 502,426 |
| September 12, 2025 | 1,117 | 1,123 | 1,123 | 1,125 | 1,104 | 728,221 |
| September 11, 2025 | 1,138 | 1,110 | 1,110 | 1,138 | 1,107 | 1.08M |
| September 10, 2025 | 1,157 | 1,134 | 1,134 | 1,163 | 1,132 | 713,708 |
| September 09, 2025 | 1,150 | 1,151 | 1,151 | 1,151 | 1,135.99 | 733,069 |
| September 08, 2025 | 1,146 | 1,147 | 1,147 | 1,149 | 1,135 | 682,339 |
| September 05, 2025 | 1,139 | 1,142 | 1,142 | 1,144 | 1,123 | 933,061 |
| September 04, 2025 | 1,114 | 1,132 | 1,132 | 1,141 | 1,109 | 1.35M |
| September 03, 2025 | 1,102 | 1,125 | 1,125 | 1,132 | 1,101 | 939,133 |
| September 02, 2025 | 1,078 | 1,100 | 1,100 | 1,120 | 1,070 | 3.13M |
| September 01, 2025 | 1,063 | 1,070 | 1,070 | 1,075 | 1,057 | 419,389 |
| August 29, 2025 | 1,054 | 1,054 | 1,054 | 1,065 | 1,049 | 687,449 |
| August 28, 2025 | 1,061 | 1,057 | 1,057 | 1,064 | 1,039 | 694,950 |
| August 27, 2025 | 1,074 | 1,057 | 1,057 | 1,077 | 1,054 | 604,534 |
| August 26, 2025 | 1,073 | 1,073 | 1,073 | 1,093 | 1,063 | 2.19M |
| August 22, 2025 | 1,069 | 1,085 | 1,085 | 1,085 | 1,055 | 691,762 |
| August 21, 2025 | 1,076 | 1,070 | 1,070 | 1,078 | 1,060 | 892,002 |
| August 20, 2025 | 1,069 | 1,075 | 1,075 | 1,090 | 1,061 | 707,931 |
| August 19, 2025 | 1,070 | 1,069 | 1,069 | 1,078 | 1,062 | 1.01M |
| August 18, 2025 | 1,059 | 1,069 | 1,069 | 1,085 | 1,057 | 687,099 |
| August 15, 2025 | 1,058 | 1,052 | 1,052 | 1,063 | 1,044 | 545,255 |
| August 14, 2025 | 1,060 | 1,055 | 1,055 | 1,062 | 1,035 | 1.01M |
| August 13, 2025 | 1,026 | 1,057 | 1,057 | 1,066 | 1,023 | 1.48M |
| August 12, 2025 | 1,020 | 1,020 | 1,020 | 1,024 | 1,002 | 1.33M |
| August 11, 2025 | 1,027 | 1,019 | 1,019 | 1,030 | 1,012 | 646,971 |
| August 08, 2025 | 1,057 | 1,020 | 1,020 | 1,065 | 1,013 | 731,272 |
| August 07, 2025 | 1,043 | 1,059 | 1,059 | 1,065 | 1,040 | 797,196 |
| August 06, 2025 | 1,037 | 1,035 | 1,035 | 1,043 | 1,025 | 627,435 |
| August 05, 2025 | 1,039 | 1,031 | 1,031 | 1,045 | 1,029 | 519,305 |
| August 04, 2025 | 1,025 | 1,033 | 1,033 | 1,039 | 1,018 | 4.07M |
| August 01, 2025 | 1,010 | 1,018 | 1,018 | 1,021 | 1,000 | 1.02M |
| July 31, 2025 | 1,027 | 1,015 | 1,015 | 1,038 | 1,015 | 1.41M |
| July 30, 2025 | 1,012 | 1,026 | 1,026 | 1,026.05 | 1,002 | 1.05M |
| July 29, 2025 | 1,036 | 1,011 | 1,011 | 1,049 | 1,011 | 1.17M |
| July 28, 2025 | 1,029 | 1,030 | 1,030 | 1,042 | 1,014 | 861,266 |
| July 25, 2025 | 1,041 | 1,023 | 1,023 | 1,042 | 1,011 | 779,798 |
| July 24, 2025 | 1,010 | 1,045 | 1,045 | 1,045 | 1,002 | 2.67M |
| July 23, 2025 | 1,018 | 1,009 | 1,009 | 1,028 | 1,006 | 1.42M |
| July 22, 2025 | 1,034 | 1,011 | 1,011 | 1,041 | 1,006 | 1.96M |
| July 21, 2025 | 1,034 | 1,033 | 1,033 | 1,043 | 1,015 | 2.86M |
| July 18, 2025 | 1,051 | 1,038 | 1,038 | 1,067 | 1,032 | 4.05M |
| July 17, 2025 | 1,106 | 1,067 | 1,067 | 1,125 | 1,001 | 6.62M |
| July 16, 2025 | 1,132 | 1,132 | 1,132 | 1,153 | 1,125 | 1.09M |
| July 15, 2025 | 1,092 | 1,133 | 1,133 | 1,143 | 1,082 | 2.8M |
| July 14, 2025 | 1,080 | 1,087 | 1,087 | 1,090 | 1,066 | 484,113 |
| July 11, 2025 | 1,080 | 1,086 | 1,086 | 1,087 | 1,070 | 856,236 |
| July 10, 2025 | 1,106 | 1,080 | 1,080 | 1,119 | 1,075 | 1.45M |
| July 09, 2025 | 1,100 | 1,098 | 1,098 | 1,118 | 1,085 | 1.39M |
| July 08, 2025 | 1,059 | 1,097 | 1,097 | 1,097 | 1,047 | 1.17M |
| July 07, 2025 | 1,031 | 1,054 | 1,054 | 1,062 | 1,026 | 570,396 |
| July 04, 2025 | 1,050 | 1,033 | 1,033 | 1,056 | 1,032 | 451,864 |