1,846.00
-43(-2.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,814 | 1,889 | 1,889 | 1,890 | 1,802 | 8,029 |
| September 04, 2025 | 1,830 | 1,800 | 1,800 | 1,896 | 1,785.48 | 11,362 |
| September 03, 2025 | 1,956 | 1,845 | 1,845 | 1,988 | 1,845 | 11,369 |
| September 02, 2025 | 1,974 | 2,070 | 2,070 | 2,070 | 1,960 | 10,597 |
| September 01, 2025 | 1,856 | 1,993 | 1,993 | 1,993 | 1,844 | 3,476 |
| August 29, 2025 | 2,011.33 | 1,984 | 1,984 | 2,075 | 1,981.79 | 9,566 |
| August 28, 2025 | 2,145 | 2,010 | 2,010 | 2,200 | 1,988 | 22,250 |
| August 27, 2025 | 2,315 | 2,175 | 2,175 | 2,377.98 | 2,140 | 30,977 |
| August 26, 2025 | 2,345 | 2,322.5 | 2,322.5 | 2,415 | 2,285 | 7,991 |
| August 22, 2025 | 2,185 | 2,250 | 2,250 | 2,255 | 2,140 | 5,718 |
| August 21, 2025 | 2,215 | 2,110 | 2,110 | 2,233.86 | 2,095 | 27,098 |
| August 20, 2025 | 2,220 | 2,200 | 2,200 | 2,260 | 2,185 | 11,775 |
| August 19, 2025 | 2,005 | 2,202.5 | 2,202.5 | 2,210 | 2,005 | 11,223 |
| August 18, 2025 | 2,009.47 | 1,986 | 1,986 | 2,040 | 1,950 | 3,022 |
| August 15, 2025 | 1,935.33 | 1,825 | 1,825 | 2,019.18 | 1,820 | 31,365 |
| August 14, 2025 | 2,000 | 2,030 | 2,030 | 2,100 | 1,998 | 68,024 |
| August 13, 2025 | 1,990 | 2,005 | 2,005 | 2,050 | 1,938 | 22,521 |
| August 12, 2025 | 1,785.89 | 1,970 | 1,970 | 1,984 | 1,782 | 22,122 |
| August 11, 2025 | 1,870 | 1,808 | 1,808 | 1,870 | 1,738.66 | 21,532 |
| August 08, 2025 | 1,616 | 1,697 | 1,697 | 1,704 | 1,568 | 9,723 |
| August 07, 2025 | 1,592 | 1,626 | 1,626 | 1,630 | 1,518 | 17,956 |
| August 06, 2025 | 1,822 | 1,659 | 1,659 | 1,829.7 | 1,642 | 15,300 |
| August 05, 2025 | 1,824 | 1,754 | 1,754 | 1,836 | 1,754 | 6,799 |
| August 04, 2025 | 1,674 | 1,862 | 1,862 | 1,890 | 1,650 | 28,303 |
| August 01, 2025 | 1,606 | 1,626 | 1,626 | 1,682 | 1,591.45 | 19,397 |
| July 31, 2025 | 1,778 | 1,687 | 1,687 | 1,808 | 1,687 | 37,613 |
| July 30, 2025 | 1,486 | 1,716 | 1,716 | 1,716 | 1,486 | 17,868 |
| July 29, 2025 | 1,578 | 1,541 | 1,541 | 1,598 | 1,496 | 17,310 |
| July 28, 2025 | 1,576 | 1,635 | 1,635 | 1,636 | 1,514 | 6,085 |
| July 25, 2025 | 1,534 | 1,502 | 1,502 | 1,560 | 1,480 | 10,224 |
| July 24, 2025 | 1,554 | 1,491 | 1,491 | 1,583.39 | 1,448 | 36,899 |
| July 23, 2025 | 1,402 | 1,551 | 1,551 | 1,556 | 1,388 | 23,369 |
| July 22, 2025 | 1,364 | 1,390 | 1,390 | 1,420.88 | 1,354 | 39,116 |
| July 21, 2025 | 1,228.26 | 1,276 | 1,276 | 1,298 | 1,200 | 26,616 |
| July 18, 2025 | 1,081.67 | 1,091 | 1,091 | 1,093.21 | 1,044 | 78,272 |
| July 17, 2025 | 1,097.03 | 1,098 | 1,098 | 1,104 | 1,043.94 | 53,616 |
| July 16, 2025 | 1,096.94 | 1,066 | 1,066 | 1,120 | 1,066 | 45,495 |
| July 15, 2025 | 1,201.96 | 1,153 | 1,153 | 1,222 | 1,130 | 42,968 |
| July 14, 2025 | 1,200 | 1,196 | 1,196 | 1,236 | 1,150 | 54,691 |
| July 11, 2025 | 1,286 | 1,249 | 1,249 | 1,320 | 1,238 | 30,836 |
| July 10, 2025 | 1,448.93 | 1,334 | 1,334 | 1,491.15 | 1,332 | 49,630 |
| July 09, 2025 | 1,378.08 | 1,489 | 1,489 | 1,489 | 1,351.87 | 101,001 |
| July 08, 2025 | 1,278.52 | 1,294 | 1,294 | 1,312.33 | 1,214 | 41,989 |
| July 07, 2025 | 1,382 | 1,208 | 1,208 | 1,388 | 1,208 | 54,156 |
| July 04, 2025 | 1,268.79 | 1,281 | 1,281 | 1,293.23 | 1,228 | 53,594 |
| July 03, 2025 | 1,130 | 1,249 | 1,249 | 1,249 | 1,090 | 86,458 |
| July 02, 2025 | 1,268 | 1,191 | 1,191 | 1,300 | 1,146.49 | 27,341 |
| July 01, 2025 | 1,228 | 1,297 | 1,297 | 1,350 | 1,200 | 87,609 |
| June 30, 2025 | 1,063.85 | 1,188 | 1,188 | 1,190.24 | 1,054 | 46,774 |
| June 27, 2025 | 1,104.9 | 1,033 | 1,033 | 1,110 | 1,016 | 74,959 |
| June 26, 2025 | 1,170 | 1,258 | 1,258 | 1,285.97 | 1,150 | 60,811 |
| June 25, 2025 | 1,076 | 1,119 | 1,119 | 1,142 | 1,074 | 8,975 |
| June 24, 2025 | 1,062 | 1,050 | 1,050 | 1,070 | 1,018 | 49,432 |
| June 23, 2025 | 880 | 993.5 | 993.5 | 1,010 | 876 | 77,257 |
| June 20, 2025 | 770 | 860 | 860 | 860 | 743.08 | 150,756 |
| June 19, 2025 | 834 | 775 | 775 | 846 | 774 | 36,858 |
| June 18, 2025 | 921.98 | 845 | 845 | 936.16 | 839 | 64,843 |
| June 17, 2025 | 975 | 904.5 | 904.5 | 979 | 901 | 48,258 |
| June 16, 2025 | 1,061.87 | 1,042 | 1,042 | 1,084.13 | 1,018 | 65,023 |
| June 13, 2025 | 1,202 | 1,146 | 1,146 | 1,218 | 1,143.86 | 27,553 |