1,400.00
+15(+1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,340 | 1,385 | 1,385 | 1,385 | 1,320 | 73,649 |
| September 25, 2025 | 1,335 | 1,350 | 1,350 | 1,355 | 1,325.03 | 50,090 |
| September 24, 2025 | 1,295 | 1,355 | 1,355 | 1,355 | 1,295 | 61,345 |
| September 23, 2025 | 1,335 | 1,340 | 1,340 | 1,355 | 1,320 | 45,244 |
| September 22, 2025 | 1,312.13 | 1,355 | 1,355 | 1,355 | 1,299.23 | 48,656 |
| September 19, 2025 | 1,300 | 1,305 | 1,305 | 1,318.99 | 1,290 | 76,018 |
| September 18, 2025 | 1,300 | 1,295 | 1,295 | 1,310 | 1,285 | 51,401 |
| September 17, 2025 | 1,345 | 1,295 | 1,295 | 1,350 | 1,287.88 | 50,719 |
| September 16, 2025 | 1,350 | 1,355 | 1,355 | 1,355 | 1,308.98 | 523,617 |
| September 15, 2025 | 1,250 | 1,345 | 1,345 | 1,388.19 | 1,230 | 211,913 |
| September 12, 2025 | 1,240 | 1,240 | 1,240 | 1,240.1 | 1,225 | 21,453 |
| September 11, 2025 | 1,205 | 1,230 | 1,230 | 1,240 | 1,200 | 24,234 |
| September 10, 2025 | 1,200 | 1,215 | 1,215 | 1,230 | 1,173.66 | 32,925 |
| September 09, 2025 | 1,218.7 | 1,230 | 1,230 | 1,230 | 1,184.56 | 22,301 |
| September 08, 2025 | 1,220 | 1,195 | 1,195 | 1,230 | 1,174.22 | 38,091 |
| September 05, 2025 | 1,240 | 1,235 | 1,235 | 1,250 | 1,210 | 19,849 |
| September 04, 2025 | 1,225 | 1,235 | 1,235 | 1,235 | 1,205 | 74,159 |
| September 03, 2025 | 1,220 | 1,235 | 1,235 | 1,240 | 1,205 | 22,390 |
| September 02, 2025 | 1,235 | 1,225 | 1,225 | 1,250 | 1,220 | 134,309 |
| September 01, 2025 | 1,240 | 1,235 | 1,235 | 1,250 | 1,230 | 26,941 |
| August 29, 2025 | 1,230 | 1,255 | 1,255 | 1,260 | 1,210 | 42,779 |
| August 28, 2025 | 1,250 | 1,235 | 1,235 | 1,260 | 1,235 | 42,398 |
| August 27, 2025 | 1,245 | 1,250 | 1,250 | 1,275 | 1,210 | 45,519 |
| August 26, 2025 | 1,240 | 1,240 | 1,240 | 1,250 | 1,210 | 35,830 |
| August 22, 2025 | 1,235 | 1,250 | 1,250 | 1,260 | 1,210 | 47,596 |
| August 21, 2025 | 1,230 | 1,225 | 1,225 | 1,235 | 1,200 | 42,852 |
| August 20, 2025 | 1,135 | 1,225 | 1,225 | 1,225 | 1,135 | 84,132 |
| August 19, 2025 | 1,140 | 1,135 | 1,135 | 1,150 | 1,130 | 39,549 |
| August 18, 2025 | 1,130 | 1,150 | 1,150 | 1,160 | 1,120 | 46,928 |
| August 15, 2025 | 1,140 | 1,130 | 1,130 | 1,140 | 1,115 | 27,535 |
| August 14, 2025 | 1,155 | 1,140 | 1,140 | 1,155 | 1,105.2 | 26,455 |
| August 13, 2025 | 1,180 | 1,160 | 1,160 | 1,180 | 1,107.8 | 75,272 |
| August 12, 2025 | 1,065 | 1,160 | 1,160 | 1,160 | 1,061.03 | 93,045 |
| August 11, 2025 | 990 | 1,065 | 1,065 | 1,065 | 980 | 140,046 |
| August 08, 2025 | 930 | 962 | 962 | 962 | 930 | 57,010 |
| August 07, 2025 | 905.48 | 930 | 930 | 930 | 904 | 19,795 |
| August 06, 2025 | 922.84 | 900 | 900 | 926 | 900 | 59,661 |
| August 05, 2025 | 890 | 916 | 916 | 930 | 884 | 127,643 |
| August 04, 2025 | 888 | 894 | 894 | 898 | 884 | 17,547 |
| August 01, 2025 | 886 | 888 | 888 | 892 | 884 | 7,220 |
| July 31, 2025 | 895.3 | 892 | 892 | 896 | 884 | 8,287 |
| July 30, 2025 | 899.39 | 894 | 894 | 899.39 | 892 | 14,610 |
| July 29, 2025 | 900 | 896 | 896 | 903.43 | 892 | 24,381 |
| July 28, 2025 | 892.72 | 900 | 900 | 900 | 892.72 | 27,561 |
| July 25, 2025 | 900 | 892 | 892 | 900 | 890 | 18,398 |
| July 24, 2025 | 886 | 890 | 890 | 900 | 886 | 13,147 |
| July 23, 2025 | 898 | 892 | 892 | 898 | 880 | 10,196 |
| July 22, 2025 | 874 | 886 | 886 | 894 | 871.5 | 22,248 |
| July 21, 2025 | 884 | 878 | 878 | 891.1 | 870 | 21,703 |
| July 18, 2025 | 888 | 882 | 882 | 898 | 880 | 28,268 |
| July 17, 2025 | 888 | 890 | 890 | 890 | 878 | 11,615 |
| July 16, 2025 | 888 | 886 | 886 | 888 | 874 | 35,148 |
| July 15, 2025 | 877.8 | 876 | 876 | 890 | 870 | 5,691 |
| July 14, 2025 | 865.68 | 880 | 880 | 886 | 862 | 13,832 |
| July 11, 2025 | 850 | 870 | 870 | 870 | 840 | 48,625 |
| July 10, 2025 | 842 | 846 | 846 | 850 | 838 | 9,803 |
| July 09, 2025 | 846 | 842 | 842 | 848 | 840 | 12,791 |
| July 08, 2025 | 862 | 848 | 848 | 862 | 827.2 | 28,489 |
| July 07, 2025 | 874 | 868 | 868 | 876 | 862 | 14,028 |
| July 04, 2025 | 880 | 876 | 876 | 886 | 872 | 14,756 |