2,111.50
+30(+1.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 2,112.5 | 2,111.5 | 2,111.5 | 2,126.67 | 2,107.03 | 74,053 |
| September 26, 2025 | 2,097.5 | 2,081.5 | 2,081.5 | 2,110 | 2,074.5 | 36,701 |
| September 25, 2025 | 2,106.5 | 2,106.5 | 2,106.5 | 2,111.5 | 2,034 | 81,939 |
| September 24, 2025 | 2,130 | 2,123.5 | 2,123.5 | 2,139 | 2,118 | 65,306 |
| September 23, 2025 | 2,132 | 2,134.5 | 2,134.5 | 2,141 | 2,126.5 | 98,102 |
| September 22, 2025 | 2,115.5 | 2,123.25 | 2,123.25 | 2,126.59 | 2,104 | 196,215 |
| September 19, 2025 | 2,104.5 | 2,102 | 2,102 | 2,112.02 | 2,093 | 89,577 |
| September 18, 2025 | 2,078 | 2,106 | 2,106 | 2,109 | 2,066.5 | 113,212 |
| September 17, 2025 | 2,042 | 2,040.5 | 2,040.5 | 2,047.5 | 2,033.53 | 52,176 |
| September 16, 2025 | 2,045 | 2,026.75 | 2,026.75 | 2,049.5 | 2,021.5 | 67,319 |
| September 15, 2025 | 2,022.5 | 2,039 | 2,039 | 2,041.29 | 1,997 | 93,987 |
| September 12, 2025 | 2,028 | 2,020.75 | 2,020.75 | 2,036 | 2,020 | 82,188 |
| September 11, 2025 | 2,014 | 2,027.25 | 2,027.25 | 2,028.12 | 1,951.58 | 82,501 |
| September 10, 2025 | 2,020.5 | 2,015.25 | 2,015.25 | 2,024.38 | 2,010.5 | 58,173 |
| September 09, 2025 | 2,001.5 | 1,994.8 | 1,994.8 | 2,014 | 1,979.8 | 74,615 |
| September 08, 2025 | 1,956.8 | 1,968.8 | 1,968.8 | 1,970.2 | 1,953.8 | 41,537 |
| September 05, 2025 | 1,950.4 | 1,933.6 | 1,933.6 | 1,955.2 | 1,921.13 | 55,297 |
| September 04, 2025 | 1,917 | 1,921.2 | 1,921.2 | 1,921.6 | 1,898.2 | 25,516 |
| September 03, 2025 | 1,923.4 | 1,912 | 1,912 | 1,931.6 | 1,911 | 78,050 |
| September 02, 2025 | 1,923.6 | 1,898.6 | 1,898.6 | 1,935 | 1,896.4 | 63,418 |
| September 01, 2025 | 1,931.8 | 1,931.4 | 1,931.4 | 1,933.4 | 1,925.4 | 26,092 |
| August 29, 2025 | 1,956.8 | 1,933.3 | 1,933.3 | 1,988.8 | 1,925.4 | 53,271 |
| August 28, 2025 | 1,906 | 1,929.7 | 1,929.7 | 1,938 | 1,899.8 | 43,142 |
| August 27, 2025 | 1,894.2 | 1,895.6 | 1,895.6 | 1,900 | 1,891.4 | 31,563 |
| August 26, 2025 | 1,872 | 1,878.6 | 1,878.6 | 1,887.6 | 1,850.4 | 54,593 |
| August 22, 2025 | 1,835.4 | 1,879.8 | 1,879.8 | 1,882.68 | 1,766.6 | 61,561 |
| August 21, 2025 | 1,836 | 1,841 | 1,841 | 1,842.6 | 1,822.2 | 40,110 |
| August 20, 2025 | 1,826.6 | 1,819.6 | 1,819.6 | 1,838.2 | 1,792.2 | 70,061 |
| August 19, 2025 | 1,882.4 | 1,855.4 | 1,855.4 | 1,883.4 | 1,844.2 | 47,198 |
| August 18, 2025 | 1,897 | 1,868.6 | 1,868.6 | 1,897 | 1,854.4 | 60,899 |
| August 15, 2025 | 1,860.8 | 1,858.2 | 1,858.2 | 1,860.8 | 1,846.68 | 60,912 |
| August 14, 2025 | 1,866.8 | 1,851.8 | 1,851.8 | 1,874.6 | 1,849.19 | 54,973 |
| August 13, 2025 | 1,865 | 1,863.2 | 1,863.2 | 1,871.8 | 1,859.5 | 66,162 |
| August 12, 2025 | 1,869.6 | 1,849 | 1,849 | 1,869.6 | 1,825.4 | 138,733 |
| August 11, 2025 | 1,841.6 | 1,850.8 | 1,850.8 | 1,863.74 | 1,835.4 | 37,298 |
| August 08, 2025 | 1,853.2 | 1,835 | 1,835 | 1,860.89 | 1,835 | 34,102 |
| August 07, 2025 | 1,856 | 1,849.8 | 1,849.8 | 1,880.02 | 1,849.8 | 81,425 |
| August 06, 2025 | 1,847.8 | 1,841 | 1,841 | 1,854.18 | 1,834.04 | 41,377 |
| August 05, 2025 | 1,858.4 | 1,835.8 | 1,835.8 | 1,864.92 | 1,830.92 | 58,443 |
| August 04, 2025 | 1,817 | 1,837.6 | 1,837.6 | 1,847.46 | 1,815 | 122,049 |
| August 01, 2025 | 1,863.6 | 1,806.6 | 1,806.6 | 1,868.8 | 1,779.27 | 138,038 |
| July 31, 2025 | 1,894.2 | 1,887.3 | 1,887.3 | 1,911 | 1,883 | 86,736 |
| July 30, 2025 | 1,864.4 | 1,877.4 | 1,877.4 | 1,892.4 | 1,858.12 | 43,773 |
| July 29, 2025 | 1,881 | 1,854.2 | 1,854.2 | 1,888.35 | 1,854.2 | 51,921 |
| July 28, 2025 | 1,862.4 | 1,858.6 | 1,858.6 | 1,869.6 | 1,847.73 | 44,883 |
| July 25, 2025 | 1,826 | 1,842.2 | 1,842.2 | 1,844.46 | 1,826 | 42,178 |
| July 24, 2025 | 1,817 | 1,818.9 | 1,818.9 | 1,822.6 | 1,810.12 | 52,503 |
| July 23, 2025 | 1,814 | 1,807.1 | 1,807.1 | 1,814 | 1,802.4 | 22,245 |
| July 22, 2025 | 1,817.2 | 1,809.2 | 1,809.2 | 1,820.8 | 1,787.6 | 26,200 |
| July 21, 2025 | 1,826 | 1,831 | 1,831 | 1,839.4 | 1,818.6 | 83,531 |
| July 18, 2025 | 1,814 | 1,814.3 | 1,814.3 | 1,822.6 | 1,806.2 | 55,868 |
| July 17, 2025 | 1,802.2 | 1,813 | 1,813 | 1,814.8 | 1,792.8 | 36,627 |
| July 16, 2025 | 1,778.8 | 1,768.8 | 1,768.8 | 1,794.84 | 1,761.4 | 126,190 |
| July 15, 2025 | 1,784.8 | 1,793.8 | 1,793.8 | 1,798.48 | 1,783.4 | 79,593 |
| July 14, 2025 | 1,752.2 | 1,771.4 | 1,771.4 | 1,772.88 | 1,746.8 | 61,756 |
| July 11, 2025 | 1,774.4 | 1,766.6 | 1,766.6 | 1,777.2 | 1,762.2 | 20,267 |
| July 10, 2025 | 1,779 | 1,775.9 | 1,775.9 | 1,797.8 | 1,764 | 129,820 |
| July 09, 2025 | 1,770.4 | 1,775.7 | 1,775.7 | 1,789.08 | 1,768.4 | 34,709 |
| July 08, 2025 | 1,771.4 | 1,767.7 | 1,767.7 | 1,782.6 | 1,765.2 | 33,610 |
| July 07, 2025 | 1,775.8 | 1,762.9 | 1,762.9 | 1,778.8 | 1,762.8 | 46,295 |