2,870.00
+60(+2.14%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,929 | 2,810 | 2,810 | 2,929 | 2,680 | 5,011 |
September 04, 2025 | 3,010 | 2,948.5 | 2,948.5 | 3,010 | 2,877 | 260 |
September 03, 2025 | 3,071 | 2,963.5 | 2,963.5 | 3,150 | 2,896 | 527 |
September 02, 2025 | 3,132 | 3,113 | 3,113 | 3,132 | 2,920 | 2,578 |
September 01, 2025 | 2,903 | 3,007.5 | 3,007.5 | 3,130 | 2,882 | 771 |
August 29, 2025 | 3,004 | 3,129.5 | 3,129.5 | 3,168 | 3,004 | 5 |
August 28, 2025 | 3,006 | 3,054.5 | 3,054.5 | 3,194 | 3,006 | 141 |
August 27, 2025 | 2,966 | 2,990.5 | 2,990.5 | 3,177 | 2,909 | 313 |
August 26, 2025 | 2,734 | 2,956.5 | 2,956.5 | 3,021 | 2,734 | 320 |
August 22, 2025 | 2,784 | 2,949 | 2,949 | 2,949 | 2,733 | 1,850 |
August 21, 2025 | 2,819 | 2,765 | 2,765 | 2,896 | 2,745 | 34 |
August 20, 2025 | 2,748 | 2,746 | 2,746 | 2,781 | 2,593 | 109 |
August 19, 2025 | 2,910 | 2,806 | 2,806 | 3,084 | 2,806 | 118 |
August 18, 2025 | 3,172 | 2,970.5 | 2,970.5 | 3,200 | 2,946 | 4 |
August 15, 2025 | 3,133 | 3,073.5 | 3,073.5 | 3,133 | 2,971 | 783 |
August 14, 2025 | 2,922 | 3,011.5 | 3,011.5 | 3,053 | 2,922 | 67 |
August 13, 2025 | 2,930 | 2,918 | 2,918 | 3,131 | 2,884 | 2,119 |
August 12, 2025 | 2,715 | 2,997 | 2,997 | 3,028 | 2,715 | 581 |
August 11, 2025 | 3,018 | 2,858.5 | 2,858.5 | 3,018 | 2,829 | 434 |
August 08, 2025 | 2,783 | 2,927.5 | 2,927.5 | 2,988 | 2,783 | 71 |
August 07, 2025 | 2,868 | 2,781.5 | 2,781.5 | 2,884 | 2,737 | 39 |
August 06, 2025 | 2,905 | 2,833 | 2,833 | 2,905 | 2,800 | 210 |
August 05, 2025 | 2,635 | 2,735.5 | 2,735.5 | 2,827 | 2,635 | 7 |
August 04, 2025 | 2,686 | 2,668 | 2,668 | 2,700 | 2,596 | 1,166 |
August 01, 2025 | 2,695 | 2,637 | 2,637 | 2,723 | 2,477 | 849 |
July 31, 2025 | 2,740 | 2,722.5 | 2,722.5 | 2,962 | 2,722.5 | 5,363 |
July 30, 2025 | 2,784 | 2,873 | 2,873 | 3,082 | 2,784 | 3,505 |
July 29, 2025 | 3,227 | 2,930.5 | 2,930.5 | 3,661 | 2,923 | 4,779 |
July 28, 2025 | 3,263 | 3,173 | 3,173 | 3,266 | 3,080 | 1,524 |
July 25, 2025 | 3,169 | 3,047.5 | 3,047.5 | 3,169 | 3,001 | 632 |
July 24, 2025 | 3,022 | 3,154.5 | 3,154.5 | 3,200 | 3,022 | 1,087 |
July 23, 2025 | 2,902 | 3,046 | 3,046 | 3,072 | 2,902 | 342 |
July 22, 2025 | 3,053 | 2,962.5 | 2,962.5 | 3,095 | 2,890 | 1,978 |
July 21, 2025 | 2,932 | 3,072 | 3,072 | 3,100 | 2,872 | 277 |
July 18, 2025 | 3,166 | 2,983 | 2,983 | 3,166 | 2,975 | 513 |
July 17, 2025 | 2,958 | 3,035.5 | 3,035.5 | 3,077 | 2,958 | 54 |
July 16, 2025 | 3,129 | 2,971.5 | 2,971.5 | 3,141 | 2,965 | 1,951 |
July 15, 2025 | 2,889 | 3,067.5 | 3,067.5 | 3,095 | 2,889 | 266 |
July 14, 2025 | 2,927 | 3,010 | 3,010 | 3,106 | 2,898 | 1,514 |
July 11, 2025 | 2,787 | 2,946.5 | 2,946.5 | 2,964 | 2,741 | 3,809 |
July 10, 2025 | 2,756 | 2,832 | 2,832 | 2,962 | 2,756 | 686 |
July 09, 2025 | 2,657 | 2,887 | 2,887 | 2,913 | 2,601 | 1,501 |
July 08, 2025 | 2,638 | 2,533.5 | 2,533.5 | 2,687 | 2,450.5 | 908 |
July 07, 2025 | 2,535 | 2,462.25 | 2,462.25 | 2,546.01 | 2,404 | 1,823 |
July 04, 2025 | 2,543 | 2,428.75 | 2,428.75 | 2,543 | 2,378.5 | 40 |
July 03, 2025 | 2,392.5 | 2,514.75 | 2,514.75 | 2,514.75 | 2,369.5 | 1,284 |
July 02, 2025 | 2,382.5 | 2,393.25 | 2,393.25 | 2,393.25 | 2,239.5 | 301 |
July 01, 2025 | 2,196.5 | 2,218 | 2,218 | 2,320.5 | 2,196.5 | 34 |
June 30, 2025 | 2,407.5 | 2,344.5 | 2,344.5 | 2,604 | 2,296.5 | 1,873 |
June 27, 2025 | 2,193 | 2,303.75 | 2,303.75 | 2,310 | 2,096 | 7,760 |
June 26, 2025 | 2,027 | 2,102.25 | 2,102.25 | 2,148 | 1,932 | 2,145 |
June 25, 2025 | 2,006 | 2,007.75 | 2,007.75 | 2,087.5 | 1,992 | 163 |
June 24, 2025 | 2,050 | 2,048.75 | 2,048.75 | 2,171.5 | 2,032.5 | 427 |
June 23, 2025 | 2,052.5 | 2,081.5 | 2,081.5 | 2,122.5 | 1,944.5 | 592 |
June 20, 2025 | 1,968.5 | 2,036 | 2,036 | 2,036 | 1,946 | 397 |
June 19, 2025 | 2,037 | 1,916.25 | 1,916.25 | 2,037 | 1,866.5 | 78 |
June 18, 2025 | 2,134.5 | 2,050.5 | 2,050.5 | 2,134.5 | 1,990.5 | 620 |
June 17, 2025 | 2,146.5 | 2,126.25 | 2,126.25 | 2,185 | 1,992.5 | 1,113 |
June 16, 2025 | 2,142.5 | 2,120.25 | 2,120.25 | 2,192 | 1,935 | 2,190 |
June 13, 2025 | 2,108 | 2,035.25 | 2,035.25 | 2,179 | 1,900 | 6,092 |