3,020.00
-50(-1.63%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3,120 | 3,070 | 3,070 | 3,120 | 3,060 | 320 |
September 04, 2025 | 3,160 | 3,180 | 3,180 | 3,220 | 3,160 | 15 |
September 03, 2025 | 3,000 | 3,170 | 3,170 | 3,170 | 3,000 | 391 |
September 02, 2025 | 3,000 | 2,970 | 2,970 | 3,000 | 2,970 | 34 |
September 01, 2025 | 2,960 | 2,910 | 2,910 | 2,960 | 2,910 | 0 |
August 29, 2025 | 2,780 | 2,890 | 2,890 | 2,890 | 2,780 | 67 |
August 28, 2025 | 2,940 | 2,890 | 2,890 | 2,940 | 2,820 | 0 |
August 27, 2025 | 2,900 | 2,930 | 2,930 | 3,000 | 2,900 | 37 |
August 26, 2025 | 3,060 | 2,890 | 2,890 | 3,080 | 2,860 | 21 |
August 22, 2025 | 3,020 | 3,010 | 3,010 | 3,120 | 2,960 | 116 |
August 21, 2025 | 3,040 | 3,070 | 3,070 | 3,080 | 3,000 | 464 |
August 20, 2025 | 2,980 | 3,010 | 3,010 | 3,040 | 2,880 | 180 |
August 19, 2025 | 2,840 | 2,870 | 2,870 | 2,920 | 2,820 | 726 |
August 18, 2025 | 2,900 | 2,850 | 2,850 | 2,900 | 2,780 | 821 |
August 15, 2025 | 2,780 | 2,750 | 2,750 | 2,780 | 2,720 | 46 |
August 14, 2025 | 2,540 | 2,710 | 2,710 | 2,740 | 2,540 | 210 |
August 13, 2025 | 2,460 | 2,630 | 2,630 | 2,630 | 2,460 | 245 |
August 12, 2025 | 2,380 | 2,350 | 2,350 | 2,380 | 2,350 | 134 |
August 11, 2025 | 2,400 | 2,370 | 2,370 | 2,400 | 2,370 | 201 |
August 08, 2025 | 2,440 | 2,320 | 2,320 | 2,440 | 2,300 | 10 |
August 07, 2025 | 2,280 | 2,330 | 2,330 | 2,330 | 2,220 | 113 |
August 06, 2025 | 2,440 | 2,370 | 2,370 | 2,440 | 2,370 | 16 |
August 05, 2025 | 2,400 | 2,450 | 2,450 | 2,450 | 2,400 | 25 |
August 04, 2025 | 2,260 | 2,390 | 2,390 | 2,390 | 2,260 | 0 |
August 01, 2025 | 2,300 | 2,400 | 2,400 | 2,400 | 2,260 | 297 |
July 31, 2025 | 2,660 | 2,550 | 2,550 | 2,700 | 2,520 | 83 |
July 30, 2025 | 2,480 | 2,650 | 2,650 | 2,660 | 2,360 | 139 |
July 29, 2025 | 2,260 | 2,430 | 2,430 | 2,460 | 2,200 | 2,822 |
July 28, 2025 | 2,320 | 2,180 | 2,180 | 2,320 | 2,160 | 523 |
July 25, 2025 | 2,240 | 2,210 | 2,210 | 2,240 | 2,210 | 1 |
July 24, 2025 | 2,180 | 2,290 | 2,290 | 2,340 | 2,180 | 2,234 |
July 23, 2025 | 2,120 | 2,140 | 2,140 | 2,180 | 2,100 | 89 |
July 22, 2025 | 1,890 | 1,950 | 1,950 | 1,980 | 1,890 | 32 |
July 21, 2025 | 1,930 | 1,900 | 1,900 | 1,930 | 1,870 | 885 |
July 18, 2025 | 1,910 | 1,930 | 1,930 | 1,970 | 1,910 | 1,929 |
July 17, 2025 | 1,970 | 1,965 | 1,965 | 2,060 | 1,960 | 26 |
July 16, 2025 | 1,990 | 2,045 | 2,045 | 2,060 | 1,990 | 39 |
July 15, 2025 | 2,200 | 2,090 | 2,090 | 2,200 | 2,090 | 285 |
July 14, 2025 | 2,180 | 2,100 | 2,100 | 2,180 | 2,100 | 21 |
July 11, 2025 | 2,120 | 2,045 | 2,045 | 2,120 | 2,040 | 549 |
July 10, 2025 | 2,060 | 2,150 | 2,150 | 2,150 | 2,060 | 586 |
July 09, 2025 | 2,000 | 1,975 | 1,975 | 2,000 | 1,920 | 27 |
July 08, 2025 | 1,900 | 1,990 | 1,990 | 2,020 | 1,900 | 431 |
July 07, 2025 | 2,020 | 1,895 | 1,895 | 2,020 | 1,895 | 0 |
July 04, 2025 | 1,900 | 2,000 | 2,000 | 2,000 | 1,900 | 5 |
July 03, 2025 | 2,060 | 1,895 | 1,895 | 2,080 | 1,870 | 49 |
July 02, 2025 | 2,000 | 1,990 | 1,990 | 2,000 | 1,980 | 52 |
July 01, 2025 | 1,900 | 1,980 | 1,980 | 2,000 | 1,870 | 35 |
June 30, 2025 | 1,940 | 1,880 | 1,880 | 1,940 | 1,880 | 814 |
June 27, 2025 | 1,950 | 1,895 | 1,895 | 1,960 | 1,895 | 21 |
June 26, 2025 | 1,940 | 1,895 | 1,895 | 1,980 | 1,895 | 566 |
June 25, 2025 | 2,020 | 1,940 | 1,940 | 2,020 | 1,940 | 29 |
June 24, 2025 | 2,100 | 1,995 | 1,995 | 2,100 | 1,990 | 23 |
June 23, 2025 | 2,080 | 2,040 | 2,040 | 2,100 | 2,040 | 553 |
June 20, 2025 | 2,180 | 2,050 | 2,050 | 2,180 | 2,040 | 1,054 |
June 19, 2025 | 2,080 | 2,130 | 2,130 | 2,160 | 2,080 | 52 |
June 18, 2025 | 2,120 | 2,140 | 2,140 | 2,160 | 2,080 | 99 |
June 17, 2025 | 2,220 | 2,200 | 2,200 | 2,280 | 2,200 | 70 |
June 16, 2025 | 2,400 | 2,320 | 2,320 | 2,400 | 2,320 | 40 |
June 13, 2025 | 2,360 | 2,390 | 2,390 | 2,440 | 2,360 | 265 |