1,917.50
-1.5(-0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,911 | 1,919 | 1,919 | 1,933 | 1,911 | 551 |
| September 04, 2025 | 1,907 | 1,899.5 | 1,899.5 | 1,907 | 1,895.5 | 4,822 |
| September 03, 2025 | 1,904.22 | 1,896 | 1,896 | 1,916.5 | 1,896 | 1,061 |
| September 02, 2025 | 1,915.5 | 1,906.5 | 1,906.5 | 1,924 | 1,906.5 | 8,343 |
| September 01, 2025 | 1,927 | 1,914.25 | 1,914.25 | 1,927 | 1,914.25 | 1,059 |
| August 29, 2025 | 1,930 | 1,921.75 | 1,921.75 | 1,933 | 1,921 | 92 |
| August 28, 2025 | 1,924.5 | 1,915.5 | 1,915.5 | 1,929.5 | 1,915.5 | 41 |
| August 27, 2025 | 1,925 | 1,910.25 | 1,910.25 | 1,933 | 1,910.25 | 94 |
| August 26, 2025 | 1,947 | 1,932 | 1,932 | 1,951.5 | 1,932 | 2,440 |
| August 22, 2025 | 1,904 | 1,943.75 | 1,943.75 | 1,943.75 | 1,904 | 44,514 |
| August 21, 2025 | 1,894.17 | 1,893 | 1,893 | 1,896.5 | 1,883.8 | 875 |
| August 20, 2025 | 1,893.68 | 1,899.25 | 1,899.25 | 1,903 | 1,893.68 | 2,413 |
| August 19, 2025 | 1,880.5 | 1,889.5 | 1,889.5 | 1,893.04 | 1,874.5 | 10,390 |
| August 18, 2025 | 1,890.5 | 1,878.5 | 1,878.5 | 1,890.5 | 1,868.45 | 1,290 |
| August 15, 2025 | 1,901 | 1,887.25 | 1,887.25 | 1,902 | 1,886.32 | 602 |
| August 14, 2025 | 1,894.5 | 1,886.5 | 1,886.5 | 1,902.5 | 1,883.5 | 4,425 |
| August 13, 2025 | 1,894.5 | 1,890.75 | 1,890.75 | 1,894.5 | 1,877.5 | 7,072 |
| August 12, 2025 | 1,883 | 1,888 | 1,888 | 1,888 | 1,873 | 1,830 |
| August 11, 2025 | 1,895 | 1,879.75 | 1,879.75 | 1,900.5 | 1,879.75 | 1,502 |
| August 08, 2025 | 1,906.14 | 1,898.5 | 1,898.5 | 1,912.43 | 1,896 | 34,249 |
| August 07, 2025 | 1,870 | 1,896 | 1,896 | 1,900.04 | 1,870 | 86,929 |
| August 06, 2025 | 1,874.5 | 1,870.75 | 1,870.75 | 1,879.32 | 1,868.5 | 986 |
| August 05, 2025 | 1,846 | 1,852.5 | 1,852.5 | 1,853.38 | 1,846 | 748 |
| August 04, 2025 | 1,837 | 1,841.5 | 1,841.5 | 1,848.5 | 1,836.13 | 2,680 |
| August 01, 2025 | 1,831 | 1,832.25 | 1,832.25 | 1,845 | 1,831 | 4,422 |
| July 31, 2025 | 1,884 | 1,850.75 | 1,850.75 | 1,885 | 1,850.75 | 7,442 |
| July 30, 2025 | 1,915.5 | 1,895.5 | 1,895.5 | 1,915.5 | 1,895.5 | 14,467 |
| July 29, 2025 | 1,920 | 1,908.25 | 1,908.25 | 1,924 | 1,908.25 | 4,224 |
| July 28, 2025 | 1,954.5 | 1,928.5 | 1,928.5 | 1,954.5 | 1,921.84 | 6,422 |
| July 25, 2025 | 1,909 | 1,930 | 1,930 | 1,933.5 | 1,909 | 2,635 |
| July 24, 2025 | 1,898.5 | 1,903 | 1,903 | 1,907.71 | 1,898.5 | 8,894 |
| July 23, 2025 | 1,886.98 | 1,893.75 | 1,893.75 | 1,895 | 1,884.5 | 3,589 |
| July 22, 2025 | 1,858 | 1,865 | 1,865 | 1,866 | 1,847.5 | 3,610 |
| July 21, 2025 | 1,844.98 | 1,855 | 1,855 | 1,856.19 | 1,838.5 | 3,267 |
| July 18, 2025 | 1,870.5 | 1,842.25 | 1,842.25 | 1,870.5 | 1,842.25 | 1,586 |
| July 17, 2025 | 1,880.5 | 1,874 | 1,874 | 1,887.5 | 1,868 | 5,653 |
| July 16, 2025 | 1,870 | 1,867 | 1,867 | 1,877.5 | 1,862.5 | 1,322 |
| July 15, 2025 | 1,888.5 | 1,884.5 | 1,884.5 | 1,897 | 1,884.5 | 2,539 |
| July 14, 2025 | 1,890.5 | 1,889 | 1,889 | 1,890.5 | 1,879 | 453 |
| July 11, 2025 | 1,902 | 1,885.75 | 1,885.75 | 1,902 | 1,884.5 | 3,651 |
| July 10, 2025 | 1,864.37 | 1,897.5 | 1,897.5 | 1,897.5 | 1,861 | 992 |
| July 09, 2025 | 1,861.5 | 1,869.5 | 1,869.5 | 1,873.5 | 1,861.5 | 1,041 |
| July 08, 2025 | 1,854 | 1,868.75 | 1,868.75 | 1,868.75 | 1,853.5 | 828 |
| July 07, 2025 | 1,878 | 1,861.5 | 1,861.5 | 1,879.5 | 1,861.5 | 2,059 |
| July 04, 2025 | 1,888 | 1,879 | 1,879 | 1,888 | 1,876.3 | 1,592 |
| July 03, 2025 | 1,905 | 1,894 | 1,894 | 1,905 | 1,894 | 5,254 |
| July 02, 2025 | 1,854 | 1,894 | 1,894 | 1,895 | 1,854 | 6,150 |
| July 01, 2025 | 1,824 | 1,842 | 1,842 | 1,842 | 1,813.5 | 2,738 |
| June 30, 2025 | 1,841.5 | 1,822.75 | 1,822.75 | 1,841.5 | 1,822.75 | 4,762 |
| June 27, 2025 | 1,825.5 | 1,839.75 | 1,839.75 | 1,839.75 | 1,825.5 | 16,044 |
| June 26, 2025 | 1,807.5 | 1,819.25 | 1,819.25 | 1,819.25 | 1,800.5 | 1,653 |
| June 25, 2025 | 1,840 | 1,806.75 | 1,806.75 | 1,840 | 1,806.75 | 663 |
| June 24, 2025 | 1,851 | 1,838 | 1,838 | 1,851 | 1,836 | 5,696 |
| June 23, 2025 | 1,827 | 1,821 | 1,821 | 1,842 | 1,821 | 3,193 |
| June 20, 2025 | 1,853 | 1,848 | 1,848 | 1,857 | 1,846 | 4,233 |
| June 19, 2025 | 1,836.5 | 1,841.5 | 1,841.5 | 1,853.5 | 1,836.5 | 463 |
| June 18, 2025 | 1,832 | 1,833.75 | 1,833.75 | 1,837.5 | 1,822 | 4,975 |
| June 17, 2025 | 1,837.5 | 1,831.5 | 1,831.5 | 1,837.5 | 1,827.69 | 105 |
| June 16, 2025 | 1,835.5 | 1,842.25 | 1,842.25 | 1,847.5 | 1,834.5 | 363 |
| June 13, 2025 | 1,843.5 | 1,838 | 1,838 | 1,846 | 1,831.5 | 958 |