2,922.00
-5.5(-0.19%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,849 | 2,830.5 | 2,823 | 2,862.5 | 2,818 | 2,928 |
September 04, 2025 | 2,774.53 | 2,767 | 2,767 | 2,780.5 | 2,755.5 | 4,224 |
September 03, 2025 | 2,783 | 2,783 | 2,783 | 2,798.5 | 2,776 | 1,275 |
September 02, 2025 | 2,803 | 2,767.25 | 2,767.25 | 2,806.5 | 2,762 | 2,941 |
September 01, 2025 | 2,812.98 | 2,807.5 | 2,807.5 | 2,819.5 | 2,803 | 1,638 |
August 29, 2025 | 2,833.5 | 2,800.25 | 2,800.25 | 2,839.5 | 2,792.5 | 906 |
August 28, 2025 | 2,809 | 2,806.25 | 2,806.25 | 2,815.5 | 2,791 | 624 |
August 27, 2025 | 2,806.5 | 2,790.75 | 2,790.75 | 2,806.5 | 2,781 | 2,282 |
August 26, 2025 | 2,793.5 | 2,806.75 | 2,806.75 | 2,825.5 | 2,783.5 | 1,961 |
August 22, 2025 | 2,755 | 2,791.25 | 2,791.25 | 2,805 | 2,746 | 387 |
August 21, 2025 | 2,741.5 | 2,734.75 | 2,734.75 | 2,748 | 2,712.5 | 679 |
August 20, 2025 | 2,731 | 2,731.5 | 2,731.5 | 2,749.5 | 2,709 | 834 |
August 19, 2025 | 2,795.5 | 2,761.5 | 2,761.5 | 2,824 | 2,753 | 1,912 |
August 18, 2025 | 2,777.5 | 2,799.5 | 2,799.5 | 2,813.5 | 2,775.33 | 2,264 |
August 15, 2025 | 2,793.18 | 2,790.25 | 2,790.25 | 2,823 | 2,775 | 4,351 |
August 14, 2025 | 2,791.5 | 2,754.5 | 2,754.5 | 2,794.5 | 2,571.25 | 1,187 |
August 13, 2025 | 2,800.46 | 2,797.75 | 2,797.75 | 2,812.5 | 2,789 | 2,004 |
August 12, 2025 | 2,752.5 | 2,773.75 | 2,773.75 | 2,778.5 | 2,723.5 | 1,799 |
August 11, 2025 | 2,755 | 2,758.5 | 2,758.5 | 2,767.5 | 2,738.5 | 7,125 |
August 08, 2025 | 2,721.5 | 2,712.5 | 2,712.5 | 2,734.5 | 2,704 | 3,702 |
August 07, 2025 | 2,673.5 | 2,695.5 | 2,695.5 | 2,735.5 | 2,673.5 | 607 |
August 06, 2025 | 2,758 | 2,717 | 2,717 | 2,758 | 2,706 | 347 |
August 05, 2025 | 2,726.2 | 2,720.25 | 2,720.25 | 2,756 | 2,716.5 | 2,640 |
August 04, 2025 | 2,693.5 | 2,705.25 | 2,705.25 | 2,705.25 | 2,656 | 1,373 |
August 01, 2025 | 2,653.5 | 2,634 | 2,634 | 2,665.5 | 2,591 | 1,740 |
July 31, 2025 | 2,704 | 2,697.5 | 2,697.5 | 2,725 | 2,685 | 597 |
July 30, 2025 | 2,735.58 | 2,718 | 2,718 | 2,754 | 2,652.78 | 1,682 |
July 29, 2025 | 2,795.5 | 2,726.75 | 2,726.75 | 2,807 | 2,726.75 | 1,678 |
July 28, 2025 | 2,865.13 | 2,798 | 2,798 | 2,874.5 | 2,789.35 | 5,919 |
July 25, 2025 | 2,830.5 | 2,827.75 | 2,827.75 | 2,847 | 2,807.8 | 6,509 |
July 24, 2025 | 2,792 | 2,840 | 2,840 | 2,857 | 2,764.5 | 1,680 |
July 23, 2025 | 2,783 | 2,775.5 | 2,775.5 | 2,793.5 | 2,768 | 6,854 |
July 22, 2025 | 2,728 | 2,747.25 | 2,747.25 | 2,750.5 | 2,689.5 | 1,992 |
July 21, 2025 | 2,793.11 | 2,763.5 | 2,763.5 | 2,821.5 | 2,743 | 9,216 |
July 18, 2025 | 2,767.5 | 2,773.75 | 2,773.75 | 2,781.44 | 2,742.5 | 2,705 |
July 17, 2025 | 2,657.5 | 2,734.28 | 2,734.28 | 2,734.28 | 2,655.5 | 5,638 |
July 16, 2025 | 2,596.65 | 2,604.5 | 2,604.5 | 2,650 | 2,596.5 | 1,071 |
July 15, 2025 | 2,589 | 2,623.25 | 2,623.25 | 2,628.7 | 2,586.82 | 3,801 |
July 14, 2025 | 2,552.5 | 2,577 | 2,577 | 2,580 | 2,550 | 6,580 |
July 11, 2025 | 2,555 | 2,565.75 | 2,565.75 | 2,575.5 | 2,542 | 2,980 |
July 10, 2025 | 2,514.5 | 2,542 | 2,542 | 2,549.5 | 2,507 | 1,297 |
July 09, 2025 | 2,472 | 2,505.75 | 2,505.75 | 2,516.5 | 2,468.5 | 5,472 |
July 08, 2025 | 2,432 | 2,469 | 2,469 | 2,484.5 | 2,428.5 | 392 |
July 07, 2025 | 2,425 | 2,406.5 | 2,406.5 | 2,425.5 | 2,402.5 | 4,828 |
July 04, 2025 | 2,429 | 2,422 | 2,422 | 2,431.5 | 2,413 | 216 |
July 03, 2025 | 2,431.5 | 2,451 | 2,451 | 2,458 | 2,427 | 3,065 |
July 02, 2025 | 2,372.5 | 2,420 | 2,420 | 2,428 | 2,372 | 665 |
July 01, 2025 | 2,387 | 2,361 | 2,361 | 2,400 | 2,350.5 | 2,714 |
June 30, 2025 | 2,390.5 | 2,401.5 | 2,401.5 | 2,411.5 | 2,382.5 | 1,351 |
June 27, 2025 | 2,390.5 | 2,406 | 2,406 | 2,414 | 2,386.5 | 4,997 |
June 26, 2025 | 2,305.5 | 2,354.5 | 2,354.5 | 2,364.5 | 2,305.5 | 2,352 |
June 25, 2025 | 2,356.5 | 2,316 | 2,316 | 2,356.5 | 2,307.5 | 4,513 |
June 24, 2025 | 2,299.98 | 2,292.5 | 2,292.5 | 2,304 | 2,284.5 | 363 |
June 23, 2025 | 2,258.5 | 2,258 | 2,258 | 2,278 | 2,234.5 | 880 |
June 20, 2025 | 2,268.5 | 2,253.75 | 2,253.75 | 2,286.5 | 2,247 | 419 |
June 19, 2025 | 2,273 | 2,249.25 | 2,249.25 | 2,276.5 | 2,244.5 | 184 |
June 18, 2025 | 2,265 | 2,279.5 | 2,279.5 | 2,284 | 2,260 | 546 |
June 17, 2025 | 2,279.07 | 2,275.25 | 2,275.25 | 2,319 | 2,270.5 | 413 |
June 16, 2025 | 2,261 | 2,283.25 | 2,283.25 | 2,297.5 | 2,261 | 667 |
June 13, 2025 | 2,278.5 | 2,258 | 2,258 | 2,281.5 | 2,252 | 488 |