1,503.50
-21(-1.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,514.5 | 1,503.5 | 1,503.5 | 1,517.5 | 1,502.63 | 8,412 |
| September 25, 2025 | 1,520.5 | 1,524.5 | 1,524.5 | 1,526 | 1,515 | 9,389 |
| September 24, 2025 | 1,518 | 1,521.75 | 1,521.75 | 1,528 | 1,516 | 4,157 |
| September 23, 2025 | 1,531 | 1,526 | 1,526 | 1,535.5 | 1,524 | 3,558 |
| September 22, 2025 | 1,559 | 1,542 | 1,542 | 1,559 | 1,539 | 5,378 |
| September 19, 2025 | 1,546.5 | 1,555 | 1,555 | 1,556 | 1,543.5 | 3,472 |
| September 18, 2025 | 1,542.5 | 1,542.75 | 1,542.75 | 1,544 | 1,532 | 9,577 |
| September 17, 2025 | 1,541 | 1,542.5 | 1,542.5 | 1,542.5 | 1,536 | 7,829 |
| September 16, 2025 | 1,531 | 1,529.5 | 1,529.5 | 1,531.67 | 1,526 | 16,775 |
| September 15, 2025 | 1,524.5 | 1,524 | 1,524 | 1,526.5 | 1,521 | 97,884 |
| September 12, 2025 | 1,526 | 1,524 | 1,524 | 1,528.5 | 1,516.5 | 49,137 |
| September 11, 2025 | 1,522 | 1,522 | 1,522 | 1,524 | 1,520 | 42,803 |
| September 10, 2025 | 1,521.5 | 1,525 | 1,525 | 1,525.5 | 1,519 | 34,795 |
| September 09, 2025 | 1,506 | 1,513 | 1,513 | 1,514 | 1,506 | 1,470 |
| September 08, 2025 | 1,514 | 1,514.5 | 1,514.5 | 1,518 | 1,509.5 | 12,795 |
| September 05, 2025 | 1,505 | 1,503.75 | 1,503.75 | 1,511 | 1,502 | 12,187 |
| September 04, 2025 | 1,513.5 | 1,512.25 | 1,512.25 | 1,521 | 1,510.5 | 2.32M |
| September 03, 2025 | 1,514.5 | 1,507.25 | 1,507.25 | 1,516.5 | 1,506.5 | 3,899 |
| September 02, 2025 | 1,505.5 | 1,504 | 1,504 | 1,512.5 | 1,497.5 | 2,696 |
| September 01, 2025 | 1,486.01 | 1,495 | 1,495 | 1,497.93 | 1,484.5 | 15,163 |
| August 29, 2025 | 1,492 | 1,479.75 | 1,479.75 | 1,496.5 | 1,478.26 | 4,225 |
| August 28, 2025 | 1,503 | 1,498 | 1,498 | 1,503 | 1,492.5 | 12,497 |
| August 27, 2025 | 1,502 | 1,504.75 | 1,504.75 | 1,506.88 | 1,496 | 21,787 |
| August 26, 2025 | 1,530 | 1,504.5 | 1,504.5 | 1,542.5 | 1,502.5 | 14,963 |
| August 22, 2025 | 1,546.5 | 1,531.5 | 1,531.5 | 1,548 | 1,531.5 | 21,156 |
| August 21, 2025 | 1,563.5 | 1,550.75 | 1,550.75 | 1,563.5 | 1,546.5 | 51,347 |
| August 20, 2025 | 1,556.5 | 1,553.5 | 1,553.5 | 1,560 | 1,540 | 3,068 |
| August 19, 2025 | 1,550.5 | 1,543 | 1,543 | 1,550.5 | 1,532 | 1,166 |
| August 18, 2025 | 1,536.5 | 1,530.75 | 1,530.75 | 1,536.5 | 1,518 | 11,956 |
| August 15, 2025 | 1,508.5 | 1,498.25 | 1,498.25 | 1,508.5 | 1,492 | 7,130 |
| August 14, 2025 | 1,503.5 | 1,496.5 | 1,496.5 | 1,505.5 | 1,496 | 30,403 |
| August 13, 2025 | 1,501.5 | 1,504 | 1,504 | 1,507.5 | 1,501.5 | 7,509 |
| August 12, 2025 | 1,511 | 1,503 | 1,503 | 1,515.5 | 1,452.5 | 10,010 |
| August 11, 2025 | 1,503.5 | 1,510 | 1,510 | 1,512 | 1,499.5 | 14,127 |
| August 08, 2025 | 1,505 | 1,498.5 | 1,498.5 | 1,506 | 1,493.5 | 13,886 |
| August 07, 2025 | 1,505 | 1,518 | 1,518 | 1,526 | 1,501.5 | 81,983 |
| August 06, 2025 | 1,534.5 | 1,516.75 | 1,516.75 | 1,534.5 | 1,512.3 | 5,602 |
| August 05, 2025 | 1,537.5 | 1,530.75 | 1,530.75 | 1,540 | 1,485 | 5,191 |
| August 04, 2025 | 1,549.5 | 1,534.5 | 1,534.5 | 1,549.5 | 1,530.5 | 8,160 |
| August 01, 2025 | 1,551.5 | 1,545 | 1,545 | 1,556 | 1,537.5 | 5,919 |
| July 31, 2025 | 1,557.5 | 1,550 | 1,550 | 1,562.5 | 1,550 | 19,702 |
| July 30, 2025 | 1,556 | 1,544.25 | 1,544.25 | 1,556 | 1,509 | 1,980 |
| July 29, 2025 | 1,558.5 | 1,555 | 1,555 | 1,566.5 | 1,547.5 | 5,320 |
| July 28, 2025 | 1,556 | 1,544 | 1,544 | 1,559 | 1,539.44 | 4,671 |
| July 25, 2025 | 1,553.5 | 1,550.25 | 1,550.25 | 1,555 | 1,541.5 | 1,289 |
| July 24, 2025 | 1,563.5 | 1,558.25 | 1,558.25 | 1,565.5 | 1,553.5 | 4,255 |
| July 23, 2025 | 1,572.5 | 1,569.5 | 1,569.5 | 1,574.5 | 1,563 | 1,007 |
| July 22, 2025 | 1,570.5 | 1,572.75 | 1,572.75 | 1,582 | 1,569.5 | 2,207 |
| July 21, 2025 | 1,580.79 | 1,583.25 | 1,583.25 | 1,593 | 1,574.5 | 52,422 |
| July 18, 2025 | 1,574.5 | 1,582.5 | 1,582.5 | 1,586 | 1,574.5 | 12,008 |
| July 17, 2025 | 1,601 | 1,599.5 | 1,599.5 | 1,609.5 | 1,593.5 | 9,882 |
| July 16, 2025 | 1,605.5 | 1,596.75 | 1,596.75 | 1,613 | 1,592.5 | 1,604 |
| July 15, 2025 | 1,606 | 1,604.5 | 1,604.5 | 1,608 | 1,600 | 71,103 |
| July 14, 2025 | 1,583.5 | 1,592.5 | 1,592.5 | 1,593.5 | 1,581.5 | 57,333 |
| July 11, 2025 | 1,580.5 | 1,587 | 1,587 | 1,588.5 | 1,580.5 | 4,173 |
| July 10, 2025 | 1,595.5 | 1,587.75 | 1,587.75 | 1,595.5 | 1,581.5 | 35,761 |
| July 09, 2025 | 1,607 | 1,596.25 | 1,596.25 | 1,607 | 1,594 | 3,284 |
| July 08, 2025 | 1,593.5 | 1,600.5 | 1,600.5 | 1,607 | 1,589.5 | 1,720 |
| July 07, 2025 | 1,593.5 | 1,592 | 1,592 | 1,594.5 | 1,581.5 | 59,877 |
| July 04, 2025 | 1,589.5 | 1,594.25 | 1,594.25 | 1,596 | 1,583 | 1,282 |