2,209.00
+57(+2.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2,164 | 2,133 | 2,133 | 2,187 | 2,132 | 746,298 |
| September 04, 2025 | 2,173 | 2,147 | 2,147 | 2,188 | 2,144.9 | 652,704 |
| September 03, 2025 | 2,136 | 2,197 | 2,184.64 | 2,214 | 2,133 | 797,970 |
| September 02, 2025 | 2,148 | 2,131 | 2,131 | 2,153 | 2,115 | 501,587 |
| September 01, 2025 | 2,137 | 2,146 | 2,146 | 2,157 | 2,137 | 377,204 |
| August 29, 2025 | 2,156 | 2,145 | 2,145 | 2,166 | 2,145 | 735,518 |
| August 28, 2025 | 2,142 | 2,158 | 2,158 | 2,170 | 2,140.64 | 440,539 |
| August 27, 2025 | 2,161 | 2,138 | 2,138 | 2,167 | 2,137 | 1.75M |
| August 26, 2025 | 2,183 | 2,160 | 2,160 | 2,200 | 2,160 | 920,576 |
| August 22, 2025 | 2,137 | 2,167 | 2,167 | 2,171 | 2,116 | 431,985 |
| August 21, 2025 | 2,123 | 2,136 | 2,136 | 2,140 | 2,110 | 965,616 |
| August 20, 2025 | 2,104 | 2,116 | 2,116 | 2,122 | 2,077 | 1.17M |
| August 19, 2025 | 2,111 | 2,116 | 2,116 | 2,161 | 2,102.26 | 146,598 |
| August 18, 2025 | 2,123 | 2,102 | 2,102 | 2,138.99 | 2,081.95 | 748,893 |
| August 15, 2025 | 2,147 | 2,122 | 2,122 | 2,171 | 2,113 | 1.04M |
| August 14, 2025 | 2,079 | 2,096 | 2,096 | 2,137.1 | 2,077.86 | 1.55M |
| August 13, 2025 | 2,091 | 2,111 | 2,111 | 2,127 | 2,073 | 881,859 |
| August 12, 2025 | 2,045 | 2,078 | 2,078 | 2,088 | 2,045 | 515,734 |
| August 11, 2025 | 2,032 | 2,037 | 2,037 | 2,037 | 2,013 | 843,992 |
| August 08, 2025 | 1,991.5 | 2,024 | 2,024 | 2,026 | 1,978.5 | 749,868 |
| August 07, 2025 | 1,972.5 | 1,974 | 1,974 | 2,008 | 1,961.5 | 791,059 |
| August 06, 2025 | 1,944 | 1,953 | 1,953 | 1,968.5 | 1,924 | 248,584 |
| August 05, 2025 | 1,922.5 | 1,928 | 1,928 | 1,948 | 1,922.5 | 610,802 |
| August 04, 2025 | 1,905.5 | 1,922.5 | 1,922.5 | 1,933.5 | 1,902.5 | 649,987 |
| August 01, 2025 | 1,866 | 1,890 | 1,890 | 1,890 | 1,858.5 | 819,271 |
| July 31, 2025 | 1,900 | 1,877 | 1,877 | 1,906.5 | 1,850.5 | 1.88M |
| July 30, 2025 | 1,987.5 | 1,994.5 | 1,994.5 | 2,001 | 1,970 | 448,379 |
| July 29, 2025 | 1,999.5 | 1,985.5 | 1,985.5 | 2,007.3 | 1,976 | 497,453 |
| July 28, 2025 | 2,030 | 2,001 | 2,001 | 2,038 | 1,953.5 | 752,792 |
| July 25, 2025 | 2,013 | 2,013 | 2,013 | 2,021 | 1,982.28 | 778,795 |
| July 24, 2025 | 2,035 | 2,015 | 2,015 | 2,053 | 1,998.5 | 1.99M |
| July 23, 2025 | 2,004 | 2,016 | 2,016 | 2,023 | 1,970.5 | 779,722 |
| July 22, 2025 | 1,978 | 1,992.5 | 1,992.5 | 2,014 | 1,954.44 | 1.03M |
| July 21, 2025 | 1,901.5 | 1,956.5 | 1,956.5 | 1,957 | 1,894.5 | 1.46M |
| July 18, 2025 | 1,857.5 | 1,868.5 | 1,868.5 | 1,875 | 1,837 | 1.17M |
| July 17, 2025 | 1,855.5 | 1,821.5 | 1,821.5 | 1,859.5 | 1,811 | 526,053 |
| July 16, 2025 | 1,834 | 1,836 | 1,836 | 1,889.5 | 1,820.5 | 696,782 |
| July 15, 2025 | 1,887.5 | 1,839 | 1,839 | 1,895 | 1,836.5 | 724,996 |
| July 14, 2025 | 1,886 | 1,863.5 | 1,863.5 | 1,921 | 1,863.5 | 599,629 |
| July 11, 2025 | 1,890.5 | 1,887.5 | 1,887.5 | 1,903 | 1,858.43 | 795,845 |
| July 10, 2025 | 1,901.5 | 1,883.5 | 1,883.5 | 1,936 | 1,877.5 | 1.2M |
| July 09, 2025 | 1,910 | 1,864 | 1,864 | 1,919.85 | 1,850 | 1.5M |
| July 08, 2025 | 1,921.5 | 1,919.5 | 1,919.5 | 1,936 | 1,912.5 | 857,682 |
| July 07, 2025 | 1,887.5 | 1,909.5 | 1,909.5 | 1,915.5 | 1,883 | 629,972 |
| July 04, 2025 | 1,904 | 1,897 | 1,897 | 1,912.5 | 1,891 | 827,127 |
| July 03, 2025 | 1,915 | 1,934 | 1,934 | 1,934.5 | 1,908.5 | 1.71M |
| July 02, 2025 | 1,857 | 1,916 | 1,916 | 1,916 | 1,842.5 | 866,002 |
| July 01, 2025 | 1,823.5 | 1,832 | 1,832 | 1,861.27 | 1,821 | 876,682 |
| June 30, 2025 | 1,833.5 | 1,809.5 | 1,809.5 | 1,834.5 | 1,792 | 875,638 |
| June 27, 2025 | 1,853 | 1,827.5 | 1,827.5 | 1,854.61 | 1,798 | 856,707 |
| June 26, 2025 | 1,736.5 | 1,830 | 1,830 | 1,836.5 | 1,734 | 1.87M |
| June 25, 2025 | 1,744.5 | 1,724.5 | 1,725 | 1,761 | 1,715 | 283,719 |
| June 24, 2025 | 1,744 | 1,734.5 | 1,734.5 | 1,754.5 | 1,715.5 | 941,470 |
| June 23, 2025 | 1,691 | 1,695 | 1,695 | 1,702 | 1,675.5 | 881,505 |
| June 20, 2025 | 1,702 | 1,696.5 | 1,698.5 | 1,724 | 1,691 | 2.02M |
| June 19, 2025 | 1,736.5 | 1,700 | 1,700 | 1,748 | 1,698.5 | 619,249 |
| June 18, 2025 | 1,780 | 1,759 | 1,759 | 1,789 | 1,753.5 | 1.39M |
| June 17, 2025 | 1,790 | 1,772.5 | 1,772.5 | 1,805.5 | 1,770 | 1.72M |
| June 16, 2025 | 1,805 | 1,800 | 1,800 | 1,822 | 1,796.5 | 554,598 |
| June 13, 2025 | 1,779 | 1,791 | 1,791 | 1,791 | 1,753 | 1.06M |