1,532.00
-18(-1.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,540 | 1,550 | 1,550 | 1,570 | 1,500 | 52,920 |
| September 25, 2025 | 1,535 | 1,530 | 1,530 | 1,550 | 1,520 | 52,914 |
| September 24, 2025 | 1,500 | 1,550 | 1,550 | 1,550 | 1,500 | 11,055 |
| September 23, 2025 | 1,540 | 1,530 | 1,530 | 1,560 | 1,458 | 49,521 |
| September 22, 2025 | 1,599 | 1,540 | 1,540 | 1,600 | 1,540 | 16,256 |
| September 19, 2025 | 1,590 | 1,590 | 1,590 | 1,650 | 1,580 | 11,533 |
| September 18, 2025 | 1,590 | 1,590 | 1,590 | 1,600 | 1,580 | 2,398 |
| September 17, 2025 | 1,585 | 1,590 | 1,590 | 1,600 | 1,580 | 18,408 |
| September 16, 2025 | 1,590 | 1,585 | 1,585 | 1,590 | 1,570 | 18,261 |
| September 15, 2025 | 1,590 | 1,560 | 1,560 | 1,600 | 1,550 | 1,507 |
| September 12, 2025 | 1,605 | 1,590 | 1,590 | 1,610 | 1,580 | 35,340 |
| September 11, 2025 | 1,630 | 1,600 | 1,600 | 1,650 | 1,580 | 35,365 |
| September 10, 2025 | 1,616 | 1,630 | 1,630 | 1,675 | 1,605 | 20,570 |
| September 09, 2025 | 1,650 | 1,642.5 | 1,642.5 | 1,680 | 1,610 | 3,643 |
| September 08, 2025 | 1,635 | 1,650 | 1,650 | 1,680 | 1,620 | 43,975 |
| September 05, 2025 | 1,623 | 1,630 | 1,630 | 1,655 | 1,570 | 44,462 |
| September 04, 2025 | 1,575 | 1,670 | 1,670 | 1,670 | 1,550 | 180,792 |
| September 03, 2025 | 1,610 | 1,575 | 1,575 | 1,620 | 1,558 | 13,798 |
| September 02, 2025 | 1,625 | 1,625 | 1,625 | 1,650 | 1,600 | 47,180 |
| September 01, 2025 | 1,625 | 1,625 | 1,625 | 1,645 | 1,600 | 16,367 |
| August 29, 2025 | 1,615 | 1,625 | 1,625 | 1,650 | 1,600 | 12,808 |
| August 28, 2025 | 1,590 | 1,610 | 1,610 | 1,650 | 1,580 | 47,752 |
| August 27, 2025 | 1,590 | 1,600 | 1,600 | 1,605 | 1,580 | 20,588 |
| August 26, 2025 | 1,590 | 1,590 | 1,590 | 1,600 | 1,580 | 19,744 |
| August 22, 2025 | 1,590 | 1,600 | 1,600 | 1,610 | 1,580 | 11,603 |
| August 21, 2025 | 1,562.5 | 1,590 | 1,590 | 1,600 | 1,556 | 191,158 |
| August 20, 2025 | 1,520 | 1,550 | 1,550 | 1,580 | 1,515 | 28,424 |
| August 19, 2025 | 1,510 | 1,520 | 1,520 | 1,540 | 1,486 | 18,926 |
| August 18, 2025 | 1,511 | 1,490 | 1,490 | 1,540 | 1,480 | 9,516 |
| August 15, 2025 | 1,520 | 1,525 | 1,525 | 1,550 | 1,500 | 72,499 |
| August 14, 2025 | 1,530 | 1,510 | 1,510 | 1,540 | 1,500 | 26,303 |
| August 13, 2025 | 1,475 | 1,530 | 1,530 | 1,540 | 1,450 | 17,129 |
| August 12, 2025 | 1,475 | 1,460 | 1,460 | 1,500 | 1,450 | 19,616 |
| August 11, 2025 | 1,465 | 1,460 | 1,460 | 1,530 | 1,450 | 12,986 |
| August 08, 2025 | 1,475 | 1,480 | 1,480 | 1,495 | 1,450 | 5,854 |
| August 07, 2025 | 1,500 | 1,475 | 1,475 | 1,530 | 1,455 | 22,110 |
| August 06, 2025 | 1,500 | 1,500 | 1,500 | 1,530 | 1,475 | 22,507 |
| August 05, 2025 | 1,500 | 1,500 | 1,500 | 1,507 | 1,478 | 2,464 |
| August 04, 2025 | 1,500 | 1,495 | 1,495 | 1,525 | 1,475 | 28,278 |
| August 01, 2025 | 1,500 | 1,475 | 1,475 | 1,530 | 1,470 | 29,469 |
| July 31, 2025 | 1,510 | 1,485 | 1,485 | 1,530 | 1,485 | 15,337 |
| July 30, 2025 | 1,510 | 1,500 | 1,500 | 1,530 | 1,470 | 12,227 |
| July 29, 2025 | 1,520 | 1,515 | 1,515 | 1,540 | 1,492 | 10,995 |
| July 28, 2025 | 1,525 | 1,520 | 1,520 | 1,550 | 1,500 | 18,996 |
| July 25, 2025 | 1,520 | 1,510 | 1,510 | 1,540 | 1,500 | 11,518 |
| July 24, 2025 | 1,520 | 1,540 | 1,540 | 1,540 | 1,500 | 17,210 |
| July 23, 2025 | 1,530 | 1,520 | 1,520 | 1,540 | 1,500 | 13,681 |
| July 22, 2025 | 1,565 | 1,510 | 1,510 | 1,580 | 1,470 | 29,263 |
| July 21, 2025 | 1,577 | 1,565 | 1,565 | 1,630 | 1,543 | 20,686 |
| July 18, 2025 | 1,575 | 1,575 | 1,575 | 1,600 | 1,550 | 64,964 |
| July 17, 2025 | 1,600 | 1,575 | 1,575 | 1,630 | 1,550 | 23,825 |
| July 16, 2025 | 1,625 | 1,600 | 1,600 | 1,650 | 1,572 | 12,302 |
| July 15, 2025 | 1,635 | 1,600 | 1,600 | 1,650 | 1,600 | 12,247 |
| July 14, 2025 | 1,625 | 1,635 | 1,635 | 1,650 | 1,600 | 10,240 |
| July 11, 2025 | 1,590 | 1,630 | 1,630 | 1,650 | 1,590 | 32,544 |
| July 10, 2025 | 1,562.5 | 1,745 | 1,745 | 1,745 | 1,555.75 | 17,457 |
| July 09, 2025 | 1,580 | 1,590 | 1,590 | 1,590 | 1,555 | 18,106 |
| July 08, 2025 | 1,635 | 1,585 | 1,585 | 1,650 | 1,581 | 16,459 |
| July 07, 2025 | 1,655 | 1,635 | 1,635 | 1,670 | 1,600 | 9,762 |
| July 04, 2025 | 1,655 | 1,655 | 1,655 | 1,670 | 1,640 | 3,496 |