1,530.00
-232.25(-13.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,658 | 1,530 | 1,532.62 | 1,677 | 1,530 | 41,314 |
| September 26, 2025 | 1,669.21 | 1,762.25 | 1,762.25 | 1,762.25 | 1,640 | 10,810 |
| September 25, 2025 | 1,634.45 | 1,650.75 | 1,650.75 | 1,650.75 | 1,600 | 12,697 |
| September 24, 2025 | 1,547.5 | 1,620.5 | 1,620.5 | 1,624 | 1,547.5 | 15,146 |
| September 23, 2025 | 1,437 | 1,561.75 | 1,561.75 | 1,562.21 | 1,437 | 15,778 |
| September 22, 2025 | 1,503.48 | 1,452.25 | 1,452.25 | 1,506.87 | 1,420 | 33,714 |
| September 19, 2025 | 1,529.5 | 1,479 | 1,479 | 1,529.5 | 1,478.3 | 18,179 |
| September 18, 2025 | 1,537.52 | 1,532.5 | 1,532.5 | 1,582.5 | 1,528 | 15,473 |
| September 17, 2025 | 1,575.18 | 1,552 | 1,552 | 1,581.45 | 1,552 | 51,772 |
| September 16, 2025 | 1,509.5 | 1,577.75 | 1,577.75 | 1,579.88 | 1,490 | 84,464 |
| September 15, 2025 | 1,504.2 | 1,518.5 | 1,518.5 | 1,540.5 | 1,490.99 | 67,406 |
| September 12, 2025 | 1,412.29 | 1,523.25 | 1,523.25 | 1,554 | 1,412.29 | 43,208 |
| September 11, 2025 | 1,535.5 | 1,460.25 | 1,460.25 | 1,539.5 | 1,458.15 | 41,265 |
| September 10, 2025 | 1,519.19 | 1,538.5 | 1,538.5 | 1,542.5 | 1,500 | 58,537 |
| September 09, 2025 | 1,483 | 1,513 | 1,513 | 1,537.5 | 1,471 | 23,602 |
| September 08, 2025 | 1,486.64 | 1,461.5 | 1,461.5 | 1,519 | 1,434.42 | 42,977 |
| September 05, 2025 | 1,514.5 | 1,395 | 1,395 | 1,526 | 1,394.63 | 14,961 |
| September 04, 2025 | 1,533.5 | 1,551.75 | 1,551.75 | 1,551.75 | 1,496.5 | 20,650 |
| September 03, 2025 | 1,697 | 1,571.25 | 1,571.25 | 1,709 | 1,568.5 | 14,507 |
| September 02, 2025 | 1,652.5 | 1,677.25 | 1,677.25 | 1,731.5 | 1,652.5 | 11,780 |
| September 01, 2025 | 1,579 | 1,617.25 | 1,617.25 | 1,627.5 | 1,579 | 388 |
| August 29, 2025 | 1,587.5 | 1,576.75 | 1,576.75 | 1,615 | 1,569.5 | 256 |
| August 28, 2025 | 1,548.5 | 1,559.75 | 1,559.75 | 1,580 | 1,516.5 | 2,210 |
| August 27, 2025 | 1,522 | 1,541.75 | 1,541.75 | 1,557.5 | 1,502.5 | 3,021 |
| August 26, 2025 | 1,623 | 1,542.5 | 1,542.5 | 1,623 | 1,541 | 25,205 |
| August 22, 2025 | 1,580 | 1,558 | 1,558 | 1,580 | 1,554.5 | 6,136 |
| August 21, 2025 | 1,538.5 | 1,536.5 | 1,536.5 | 1,542 | 1,508 | 17,078 |
| August 20, 2025 | 1,468 | 1,495.25 | 1,495.25 | 1,495.25 | 1,460.5 | 1,926 |
| August 19, 2025 | 1,448.5 | 1,450 | 1,450 | 1,452.5 | 1,424 | 12,291 |
| August 18, 2025 | 1,450 | 1,454.25 | 1,454.25 | 1,469.5 | 1,405 | 17,303 |
| August 15, 2025 | 1,479.5 | 1,467.5 | 1,467.5 | 1,482.46 | 1,449 | 10,282 |
| August 14, 2025 | 1,451.25 | 1,495.25 | 1,495.25 | 1,502.52 | 1,436.5 | 19,825 |
| August 13, 2025 | 1,471 | 1,418.5 | 1,418.5 | 1,473 | 1,407.5 | 21,051 |
| August 12, 2025 | 1,542.5 | 1,492.75 | 1,492.75 | 1,542.68 | 1,483.5 | 50,648 |
| August 11, 2025 | 1,470 | 1,533.5 | 1,533.5 | 1,555.85 | 1,468 | 20,399 |
| August 08, 2025 | 1,487.5 | 1,525.5 | 1,525.5 | 1,554 | 1,449.5 | 6,950 |
| August 07, 2025 | 1,586.5 | 1,541.75 | 1,541.75 | 1,608 | 1,540 | 47,152 |
| August 06, 2025 | 1,663.5 | 1,666.25 | 1,666.25 | 1,728.5 | 1,647 | 29,223 |
| August 05, 2025 | 1,702.5 | 1,649.25 | 1,649.25 | 1,974.75 | 1,635.5 | 10,783 |
| August 04, 2025 | 1,775.5 | 1,751.25 | 1,751.25 | 1,803 | 1,652.5 | 49,468 |
| August 01, 2025 | 1,971.5 | 1,795 | 1,795 | 1,985.5 | 1,791 | 32,207 |
| July 31, 2025 | 2,010 | 1,924.75 | 1,924.75 | 2,027.5 | 1,924.5 | 15,963 |
| July 30, 2025 | 1,957.5 | 1,995.75 | 1,995.75 | 2,005 | 1,889 | 21,380 |
| July 29, 2025 | 1,767 | 1,828.75 | 1,828.75 | 1,838 | 1,761.5 | 4,163 |
| July 28, 2025 | 1,676 | 1,732.5 | 1,732.5 | 1,765.26 | 1,659.5 | 20,473 |
| July 25, 2025 | 1,727 | 1,662.25 | 1,662.25 | 1,730.5 | 1,657.5 | 27,819 |
| July 24, 2025 | 1,676.5 | 1,706 | 1,706 | 1,707.5 | 1,665.5 | 14,530 |
| July 23, 2025 | 1,638.5 | 1,604 | 1,604 | 1,647.5 | 1,600 | 13,661 |
| July 22, 2025 | 1,664 | 1,618 | 1,618 | 1,668 | 1,610 | 18,092 |
| July 21, 2025 | 1,685 | 1,661.5 | 1,661.5 | 1,696.5 | 1,644 | 7,479 |
| July 18, 2025 | 1,738.5 | 1,701.5 | 1,701.5 | 1,776 | 1,689.5 | 23,566 |
| July 17, 2025 | 1,630 | 1,674.25 | 1,674.25 | 1,677 | 1,626.5 | 43,751 |
| July 16, 2025 | 1,657.94 | 1,593.5 | 1,593.5 | 1,659 | 1,590 | 25,504 |
| July 15, 2025 | 1,643.5 | 1,679.5 | 1,679.5 | 1,691.5 | 1,629 | 16,871 |
| July 14, 2025 | 1,759.5 | 1,679.25 | 1,679.25 | 1,830.5 | 1,679.25 | 27,449 |
| July 11, 2025 | 1,644.5 | 1,750.25 | 1,750.25 | 1,754 | 1,617 | 18,061 |
| July 10, 2025 | 1,735.5 | 1,627.25 | 1,627.25 | 1,750.5 | 1,627.25 | 16,209 |
| July 09, 2025 | 1,728.5 | 1,752.25 | 1,752.25 | 1,773.5 | 1,696.5 | 7,242 |
| July 08, 2025 | 1,663 | 1,730.25 | 1,730.25 | 1,730.25 | 1,663 | 17,811 |
| July 07, 2025 | 1,582.5 | 1,657.25 | 1,657.25 | 1,680 | 1,580 | 24,684 |