1,938.00
+20(+1.04%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,888 | 1,938 | 1,938 | 1,970 | 1,888 | 60,814 |
September 05, 2025 | 1,948 | 1,918 | 1,918 | 1,948 | 1,906 | 33,826 |
September 04, 2025 | 1,830 | 1,928 | 1,928 | 1,934 | 1,830 | 63,438 |
September 03, 2025 | 1,894 | 1,932 | 1,932 | 1,932 | 1,883.46 | 53,526 |
September 02, 2025 | 1,934 | 1,892 | 1,892 | 1,936 | 1,872 | 96,080 |
September 01, 2025 | 1,906 | 1,930 | 1,930 | 1,930 | 1,890 | 30,280 |
August 29, 2025 | 1,880 | 1,906 | 1,906 | 1,958 | 1,880 | 56,215 |
August 28, 2025 | 1,902 | 1,936 | 1,936 | 1,950 | 1,900 | 79,005 |
August 27, 2025 | 1,950 | 1,936 | 1,936 | 1,970 | 1,898.72 | 59,400 |
August 26, 2025 | 2,000 | 1,958 | 1,958 | 2,000.19 | 1,950 | 947,536 |
August 22, 2025 | 1,988 | 2,005 | 2,005 | 2,020 | 1,974 | 74,238 |
August 21, 2025 | 1,942 | 1,984 | 1,984 | 1,984 | 1,942 | 82,041 |
August 20, 2025 | 1,958 | 1,940 | 1,940 | 1,982 | 1,934 | 53,527 |
August 19, 2025 | 1,972 | 1,960 | 1,960 | 1,988 | 1,934 | 78,199 |
August 18, 2025 | 1,994 | 1,982 | 1,982 | 2,020 | 1,982 | 232,176 |
August 15, 2025 | 2,060 | 1,990 | 1,990 | 2,080 | 1,938 | 152,391 |
August 14, 2025 | 2,060 | 2,055 | 2,055 | 2,125 | 2,055 | 32,640 |
August 13, 2025 | 2,110 | 2,095 | 2,095 | 2,150 | 2,095 | 132,532 |
August 12, 2025 | 2,085 | 2,105 | 2,105 | 2,125 | 2,085 | 64,877 |
August 11, 2025 | 2,100 | 2,095 | 2,095 | 2,110 | 2,080 | 94,474 |
August 08, 2025 | 2,127.17 | 2,105 | 2,105 | 2,175 | 2,105 | 79,741 |
August 07, 2025 | 2,105.09 | 2,130 | 2,130 | 2,195 | 2,105.09 | 61,867 |
August 06, 2025 | 2,163.6 | 2,180 | 2,174.4 | 2,195 | 2,130 | 129,349 |
August 05, 2025 | 2,200 | 2,165 | 2,159.44 | 2,230 | 2,160 | 76,097 |
August 04, 2025 | 2,104 | 2,180 | 2,174.4 | 2,185 | 2,104 | 90,617 |
August 01, 2025 | 2,112.4 | 2,120 | 2,120 | 2,130 | 2,080 | 40,158 |
July 31, 2025 | 2,100 | 2,115 | 2,115 | 2,140 | 2,075 | 97,287 |
July 30, 2025 | 2,090 | 2,100 | 2,100 | 2,105 | 2,070 | 87,991 |
July 29, 2025 | 2,024.42 | 2,100 | 2,100 | 2,100 | 2,000 | 71,726 |
July 28, 2025 | 2,050 | 2,040 | 2,040 | 2,100 | 2,013.29 | 115,658 |
July 25, 2025 | 2,170 | 2,085 | 2,085 | 2,170 | 2,075 | 77,310 |
July 24, 2025 | 2,120 | 2,115 | 2,115 | 2,145 | 2,100 | 62,742 |
July 23, 2025 | 2,125 | 2,110 | 2,110 | 2,155 | 2,095 | 46,764 |
July 22, 2025 | 2,150 | 2,130 | 2,130 | 2,170 | 2,110 | 162,323 |
July 21, 2025 | 2,070 | 2,145 | 2,145 | 2,170 | 2,070 | 109,665 |
July 18, 2025 | 2,105.92 | 2,120 | 2,120 | 2,150 | 2,085 | 191,043 |
July 17, 2025 | 2,107.39 | 2,125 | 2,125 | 2,135 | 2,050 | 47,500 |
July 16, 2025 | 2,080.79 | 2,100 | 2,100 | 2,110 | 2,060 | 96,037 |
July 15, 2025 | 2,070.45 | 2,080 | 2,080 | 2,100 | 2,065 | 99,157 |
July 14, 2025 | 1,990 | 2,090 | 2,090 | 2,110 | 1,990 | 40,275 |
July 11, 2025 | 2,057.33 | 2,070 | 2,070 | 2,075 | 1,992 | 69,849 |
July 10, 2025 | 2,020.09 | 2,060 | 2,060 | 2,060.6 | 1,992 | 139,896 |
July 09, 2025 | 2,018.95 | 2,015 | 2,015 | 2,025 | 1,918.52 | 115,489 |
July 08, 2025 | 2,007.74 | 1,998 | 1,998 | 2,007.74 | 1,924 | 79,840 |
July 07, 2025 | 1,975.38 | 1,984 | 1,984 | 2,020 | 1,972 | 140,047 |
July 04, 2025 | 1,978 | 1,978 | 1,978 | 2,005 | 1,960 | 54,234 |
July 03, 2025 | 1,950 | 1,972 | 1,972 | 1,976 | 1,924 | 41,130 |
July 02, 2025 | 1,946 | 1,934 | 1,934 | 1,946 | 1,918 | 265,497 |
July 01, 2025 | 1,974 | 1,930 | 1,930 | 1,974 | 1,922 | 446,236 |
June 30, 2025 | 1,924 | 1,930 | 1,930 | 1,954 | 1,904.4 | 113,806 |
June 27, 2025 | 1,864 | 1,916 | 1,916 | 1,916 | 1,860 | 55,178 |
June 26, 2025 | 1,848.9 | 1,890.89 | 1,890.89 | 1,894.55 | 1,846 | 37,166 |
June 25, 2025 | 1,820 | 1,844 | 1,844 | 1,850 | 1,820 | 26,859 |
June 24, 2025 | 1,780 | 1,828 | 1,828 | 1,864 | 1,780 | 104,680 |
June 23, 2025 | 1,826 | 1,846 | 1,846 | 1,846 | 1,804 | 45,430 |
June 20, 2025 | 1,760 | 1,808 | 1,808 | 1,816 | 1,760 | 63,947 |
June 19, 2025 | 1,816 | 1,778 | 1,778 | 1,816 | 1,770 | 14,991 |
June 18, 2025 | 1,784.76 | 1,794 | 1,794 | 1,810 | 1,730 | 35,728 |
June 17, 2025 | 1,755.66 | 1,786 | 1,786 | 1,806 | 1,750 | 79,513 |
June 16, 2025 | 1,704 | 1,762 | 1,762 | 1,776 | 1,704 | 36,740 |