2,336.00
-24(-1.02%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,354 | 2,336 | 2,336 | 2,360 | 2,330 | 1.18M |
September 25, 2025 | 2,396 | 2,360 | 2,360 | 2,396 | 2,356 | 725,352 |
September 24, 2025 | 2,402 | 2,390 | 2,390 | 2,414 | 2,386 | 1.24M |
September 23, 2025 | 2,414 | 2,412 | 2,412 | 2,442 | 2,412 | 698,604 |
September 22, 2025 | 2,422 | 2,404 | 2,404 | 2,432 | 2,404 | 575,002 |
September 19, 2025 | 2,448 | 2,420 | 2,420 | 2,456 | 2,420 | 1.27M |
September 18, 2025 | 2,472 | 2,450 | 2,450 | 2,486 | 2,450 | 848,171 |
September 17, 2025 | 2,476 | 2,472 | 2,472 | 2,480 | 2,464 | 1.13M |
September 16, 2025 | 2,462 | 2,460 | 2,460 | 2,480 | 2,444 | 843,118 |
September 15, 2025 | 2,502 | 2,458 | 2,458 | 2,518 | 2,458 | 2.02M |
September 12, 2025 | 2,542 | 2,496 | 2,496 | 2,545 | 2,484 | 1.07M |
September 11, 2025 | 2,522 | 2,526 | 2,526 | 2,546 | 2,512 | 1.66M |
September 10, 2025 | 2,532 | 2,516 | 2,516 | 2,556 | 2,510 | 1.15M |
September 09, 2025 | 2,590 | 2,546 | 2,546 | 2,596 | 2,536 | 1.06M |
September 08, 2025 | 2,592 | 2,582 | 2,582 | 2,599.6 | 2,546 | 2.63M |
September 05, 2025 | 2,558 | 2,588 | 2,588 | 2,609.42 | 2,558 | 1.11M |
September 04, 2025 | 2,548 | 2,554 | 2,554 | 2,554 | 2,538 | 828,694 |
September 03, 2025 | 2,524 | 2,544 | 2,544 | 2,574 | 2,522 | 896,303 |
September 02, 2025 | 2,504 | 2,512 | 2,512 | 2,522 | 2,498 | 2.21M |
September 01, 2025 | 2,502 | 2,514 | 2,514 | 2,528 | 2,502 | 827,472 |
August 29, 2025 | 2,492 | 2,502 | 2,502 | 2,532 | 2,492 | 1.07M |
August 28, 2025 | 2,508 | 2,490 | 2,490 | 2,550 | 2,480 | 1.02M |
August 27, 2025 | 2,506 | 2,490 | 2,490 | 2,524 | 2,456 | 1.43M |
August 26, 2025 | 2,452 | 2,506 | 2,506 | 2,546.17 | 2,432 | 2.16M |
August 22, 2025 | 2,360 | 2,384 | 2,384 | 2,400 | 2,354.53 | 693,441 |
August 21, 2025 | 2,356 | 2,368 | 2,368 | 2,368 | 2,351.8 | 611,614 |
August 20, 2025 | 2,320 | 2,362 | 2,362 | 2,368 | 2,314 | 744,802 |
August 19, 2025 | 2,268 | 2,334 | 2,334 | 2,338 | 2,268 | 662,074 |
August 18, 2025 | 2,280 | 2,270 | 2,270 | 2,298 | 2,264 | 420,070 |
August 15, 2025 | 2,288 | 2,280 | 2,280 | 2,300 | 2,272 | 698,418 |
August 14, 2025 | 2,286 | 2,276 | 2,276 | 2,286 | 2,262 | 624,262 |
August 13, 2025 | 2,272 | 2,278 | 2,278 | 2,280 | 2,226 | 898,153 |
August 12, 2025 | 2,254 | 2,270 | 2,270 | 2,270 | 2,240 | 322,914 |
August 11, 2025 | 2,268 | 2,246 | 2,246 | 2,284 | 2,246 | 422,437 |
August 08, 2025 | 2,272 | 2,268 | 2,268 | 2,276 | 2,252 | 494,220 |
August 07, 2025 | 2,258 | 2,268 | 2,268 | 2,282 | 2,246 | 800,606 |
August 06, 2025 | 2,256 | 2,248 | 2,248 | 2,274 | 2,240 | 1.59M |
August 05, 2025 | 2,240 | 2,240 | 2,240 | 2,260 | 2,234 | 513,965 |
August 04, 2025 | 2,248 | 2,240 | 2,240 | 2,251.23 | 2,222 | 1.75M |
August 01, 2025 | 2,244 | 2,240 | 2,240 | 2,258 | 2,226 | 1.74M |
July 31, 2025 | 2,294 | 2,254 | 2,254 | 2,308 | 2,247.39 | 625,728 |
July 30, 2025 | 2,312 | 2,286 | 2,286 | 2,314 | 2,284 | 585,853 |
July 29, 2025 | 2,302 | 2,310 | 2,310 | 2,318 | 2,296 | 401,749 |
July 28, 2025 | 2,374 | 2,302 | 2,302 | 2,374 | 2,300 | 728,068 |
July 25, 2025 | 2,334 | 2,316 | 2,316 | 2,334 | 2,296 | 426,679 |
July 24, 2025 | 2,320 | 2,330 | 2,330 | 2,346 | 2,298.43 | 701,000 |
July 23, 2025 | 2,288 | 2,308 | 2,308 | 2,312.8 | 2,278 | 910,331 |
July 22, 2025 | 2,270 | 2,270 | 2,270 | 2,280 | 2,250 | 1.48M |
July 21, 2025 | 2,310 | 2,278 | 2,278 | 2,314 | 2,272 | 384,930 |
July 18, 2025 | 2,310 | 2,304 | 2,304 | 2,316 | 2,294 | 622,290 |
July 17, 2025 | 2,302 | 2,300 | 2,300 | 2,314 | 2,290 | 447,340 |
July 16, 2025 | 2,280 | 2,274 | 2,274 | 2,302 | 2,274 | 434,866 |
July 15, 2025 | 2,288 | 2,298 | 2,298 | 2,320 | 2,284 | 485,296 |
July 14, 2025 | 2,284 | 2,276 | 2,276 | 2,300 | 2,276 | 739,989 |
July 11, 2025 | 2,330 | 2,300 | 2,300 | 2,340 | 2,288 | 432,737 |
July 10, 2025 | 2,326 | 2,340 | 2,340 | 2,340 | 2,308 | 379,133 |
July 09, 2025 | 2,300 | 2,306 | 2,306 | 2,320 | 2,284 | 377,260 |
July 08, 2025 | 2,312 | 2,304 | 2,304 | 2,312 | 2,274 | 1.65M |
July 07, 2025 | 2,348 | 2,316 | 2,316 | 2,362 | 2,301.32 | 685,659 |
July 04, 2025 | 2,326 | 2,340 | 2,340 | 2,348 | 2,322 | 331,081 |