1,803.00
-65(-3.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,800 | 1,803 | 1,803 | 1,803 | 1,800 | 102 |
| September 05, 2025 | 1,860 | 1,868 | 1,868 | 1,868 | 1,860 | 10 |
| September 04, 2025 | 1,855 | 1,760.75 | 1,760.75 | 1,855 | 1,760.75 | 33 |
| September 03, 2025 | 1,988.5 | 1,885.25 | 1,885.25 | 1,988.5 | 1,885.25 | 6 |
| September 02, 2025 | 1,835 | 1,917.5 | 1,917.5 | 1,917.5 | 1,835 | 179 |
| September 01, 2025 | 1,860 | 1,812.25 | 1,812.25 | 1,860 | 1,812.25 | 20 |
| August 29, 2025 | 2,000 | 1,913.75 | 1,913.75 | 2,033 | 1,913.75 | 4 |
| August 28, 2025 | 1,803 | 1,791.5 | 1,791.5 | 1,803 | 1,791.5 | 302 |
| August 27, 2025 | 1,770.5 | 1,752.5 | 1,752.5 | 1,770.5 | 1,752.5 | 100 |
| August 26, 2025 | 1,746.5 | 1,723.75 | 1,723.75 | 1,783.5 | 1,723.75 | 30 |
| August 22, 2025 | 1,713.5 | 1,678.5 | 1,678.5 | 1,713.5 | 1,663.5 | 259 |
| August 21, 2025 | 1,712 | 1,729.5 | 1,729.5 | 1,729.5 | 1,712 | 0 |
| August 20, 2025 | 1,779.5 | 1,736.75 | 1,736.75 | 1,779.5 | 1,736.75 | 735 |
| August 19, 2025 | 1,711 | 1,742.25 | 1,742.25 | 1,742.25 | 1,711 | 6 |
| August 18, 2025 | 1,754 | 1,761 | 1,761 | 1,803.5 | 1,754 | 705 |
| August 15, 2025 | 1,643 | 1,750.25 | 1,750.25 | 1,750.25 | 1,643 | 11 |
| August 14, 2025 | 1,726 | 1,714 | 1,714 | 1,726 | 1,714 | 50 |
| August 13, 2025 | 1,720 | 1,723.25 | 1,723.25 | 1,723.25 | 1,694 | 55 |
| August 12, 2025 | 1,698.5 | 1,731.25 | 1,731.25 | 1,753 | 1,698.5 | 170 |
| August 11, 2025 | 1,775 | 1,783.75 | 1,783.75 | 1,783.75 | 1,773 | 233 |
| August 08, 2025 | 1,838.5 | 1,826 | 1,826 | 1,871 | 1,824 | 1,446 |
| August 07, 2025 | 1,835.5 | 1,918.75 | 1,918.75 | 1,918.75 | 1,835.5 | 0 |
| August 06, 2025 | 1,899.75 | 1,899.75 | 1,899.75 | 1,899.75 | 1,899.75 | 0 |
| August 05, 2025 | 1,901 | 1,963.25 | 1,963.25 | 1,963.25 | 1,901 | 3 |
| August 04, 2025 | 1,928 | 1,938.25 | 1,938.25 | 1,994 | 1,904 | 441 |
| August 01, 2025 | 1,870 | 2,044 | 2,044 | 2,062.5 | 1,870 | 5,212 |
| July 31, 2025 | 1,799.5 | 1,814.5 | 1,814.5 | 1,835 | 1,770 | 2,631 |
| July 30, 2025 | 1,879.5 | 1,779.5 | 1,779.5 | 1,879.5 | 1,778 | 2,787 |
| July 29, 2025 | 2,025 | 1,837.75 | 1,837.75 | 2,025 | 1,815 | 3,927 |
| July 28, 2025 | 1,977 | 1,997 | 1,997 | 1,997 | 1,927 | 55 |
| July 25, 2025 | 2,082 | 1,992.5 | 1,992.5 | 2,082 | 1,979 | 1,058 |
| July 24, 2025 | 2,130.5 | 2,024.25 | 2,024.25 | 2,130.5 | 1,999.5 | 1,182 |
| July 23, 2025 | 2,115.5 | 2,141 | 2,141 | 2,214.5 | 2,115.5 | 105 |
| July 22, 2025 | 2,218 | 2,209 | 2,209 | 2,218 | 2,209 | 9 |
| July 21, 2025 | 2,169 | 2,149.75 | 2,149.75 | 2,269.5 | 2,136.5 | 83 |
| July 18, 2025 | 2,184.5 | 2,220 | 2,220 | 2,252 | 2,184.5 | 1,300 |
| July 17, 2025 | 2,317 | 2,152.5 | 2,152.5 | 2,317 | 2,152.5 | 1,366 |
| July 16, 2025 | 2,258.5 | 2,316.5 | 2,316.5 | 2,316.5 | 2,258.5 | 10 |
| July 15, 2025 | 2,251 | 2,332.5 | 2,332.5 | 2,332.5 | 2,251 | 56 |
| July 14, 2025 | 2,351.5 | 2,315.25 | 2,315.25 | 2,351.5 | 2,315.25 | 116 |
| July 11, 2025 | 2,320 | 2,397.5 | 2,397.5 | 2,413.5 | 2,320 | 56 |
| July 10, 2025 | 2,398.5 | 2,328.25 | 2,328.25 | 2,398.5 | 2,304 | 9 |
| July 09, 2025 | 2,487.5 | 2,412.5 | 2,412.5 | 2,487.5 | 2,412.5 | 224 |
| July 08, 2025 | 2,486 | 2,527.75 | 2,527.75 | 2,527.75 | 2,460 | 83 |
| July 07, 2025 | 2,543 | 2,527.25 | 2,527.25 | 2,543 | 2,527.25 | 21 |
| July 04, 2025 | 2,598 | 2,613.5 | 2,613.5 | 2,613.5 | 2,598 | 39 |
| July 03, 2025 | 2,588 | 2,569.25 | 2,569.25 | 2,588 | 2,569.25 | 127 |
| July 02, 2025 | 2,480 | 2,728 | 2,728 | 2,768 | 2,470 | 922 |
| July 01, 2025 | 2,591 | 2,648 | 2,648 | 2,648 | 2,591 | 329 |
| June 30, 2025 | 2,513 | 2,472.25 | 2,472.25 | 2,527 | 2,472.25 | 296 |
| June 27, 2025 | 2,529 | 2,473.75 | 2,473.75 | 2,529 | 2,423.5 | 313 |
| June 26, 2025 | 2,569 | 2,608 | 2,608 | 2,618 | 2,527 | 377 |
| June 25, 2025 | 2,599 | 2,598 | 2,598 | 2,661 | 2,598 | 293 |
| June 24, 2025 | 2,836 | 2,575 | 2,575 | 2,836 | 2,575 | 744 |
| June 23, 2025 | 2,872 | 2,959 | 2,959 | 2,962 | 2,872 | 67 |
| June 20, 2025 | 2,788 | 2,819 | 2,819 | 2,835 | 2,786 | 234 |
| June 19, 2025 | 2,870 | 2,942 | 2,942 | 2,942 | 2,866 | 26 |
| June 18, 2025 | 2,803 | 2,803 | 2,803 | 2,803 | 2,803 | 0 |
| June 17, 2025 | 2,895.5 | 2,895.5 | 2,895.5 | 2,895.5 | 2,895.5 | 0 |
| June 16, 2025 | 3,012 | 2,807.5 | 2,807.5 | 3,012 | 2,807.5 | 35 |