1,872.00
+6(+0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,868.39 | 1,872 | 1,872 | 1,872 | 1,866.28 | 1,999 |
| September 25, 2025 | 1,849.62 | 1,866 | 1,866 | 1,866 | 1,849.62 | 1,903 |
| September 24, 2025 | 1,837 | 1,848.5 | 1,848.5 | 1,849.78 | 1,834.5 | 652 |
| September 23, 2025 | 1,820 | 1,833.25 | 1,833.25 | 1,833.63 | 1,820 | 4,063 |
| September 22, 2025 | 1,832.5 | 1,822.5 | 1,822.5 | 1,837 | 1,815.98 | 3,062 |
| September 19, 2025 | 1,827.11 | 1,827 | 1,827 | 1,829.78 | 1,825.57 | 6,013 |
| September 18, 2025 | 1,817.5 | 1,819.5 | 1,819.5 | 1,825.11 | 1,813.7 | 6,576 |
| September 17, 2025 | 1,828.5 | 1,821 | 1,821 | 1,833.5 | 1,821 | 6,032 |
| September 16, 2025 | 1,834.5 | 1,838.25 | 1,838.25 | 1,838.25 | 1,830.83 | 3,705 |
| September 15, 2025 | 1,834 | 1,831.5 | 1,831.5 | 1,834.22 | 1,819.73 | 15,474 |
| September 12, 2025 | 1,825 | 1,827.75 | 1,827.75 | 1,829.28 | 1,813.32 | 8,389 |
| September 11, 2025 | 1,818 | 1,813 | 1,813 | 1,823.06 | 1,811.5 | 3,804 |
| September 10, 2025 | 1,818.25 | 1,815.5 | 1,815.5 | 1,818.34 | 1,811 | 1,382 |
| September 09, 2025 | 1,817.17 | 1,815 | 1,815 | 1,818.22 | 1,815 | 23,898 |
| September 08, 2025 | 1,815 | 1,813.25 | 1,813.25 | 1,817.38 | 1,807.34 | 1,949 |
| September 05, 2025 | 1,821.36 | 1,803.75 | 1,803.5 | 1,821.36 | 1,803.5 | 4,490 |
| September 04, 2025 | 1,821 | 1,822.25 | 1,822.25 | 1,825 | 1,816.72 | 4,662 |
| September 03, 2025 | 1,847.79 | 1,831.25 | 1,831.25 | 1,847.79 | 1,831.25 | 3,187 |
| September 02, 2025 | 1,834.14 | 1,837 | 1,837 | 1,839.29 | 1,825.44 | 2,396 |
| September 01, 2025 | 1,817.85 | 1,812.25 | 1,812.25 | 1,823 | 1,806.5 | 3,920 |
| August 29, 2025 | 1,799.5 | 1,802.5 | 1,802.5 | 1,804.34 | 1,799.5 | 1,615 |
| August 28, 2025 | 1,790.21 | 1,790.25 | 1,790.25 | 1,792.34 | 1,784.72 | 1,041 |
| August 27, 2025 | 1,788.76 | 1,792.75 | 1,792.75 | 1,794 | 1,788 | 4,089 |
| August 26, 2025 | 1,798.5 | 1,787.75 | 1,787.75 | 1,799 | 1,787.42 | 12,780 |
| August 22, 2025 | 1,795 | 1,789.5 | 1,789.5 | 1,795 | 1,787.5 | 2,214 |
| August 21, 2025 | 1,781 | 1,791.5 | 1,791.5 | 1,791.5 | 1,773.5 | 14,073 |
| August 20, 2025 | 1,764.5 | 1,775.75 | 1,775.75 | 1,775.75 | 1,760.44 | 2,127 |
| August 19, 2025 | 1,768.5 | 1,760 | 1,760 | 1,768.5 | 1,758.22 | 4,010 |
| August 18, 2025 | 1,759.15 | 1,766.25 | 1,766.25 | 1,766.25 | 1,757.9 | 2,303 |
| August 15, 2025 | 1,755.5 | 1,761.75 | 1,761.75 | 1,761.75 | 1,755 | 186 |
| August 14, 2025 | 1,758 | 1,759.25 | 1,759.25 | 1,761.78 | 1,754 | 93,489 |
| August 13, 2025 | 1,771.5 | 1,759.75 | 1,759.75 | 1,771.5 | 1,759.75 | 12,519 |
| August 12, 2025 | 1,776.5 | 1,767 | 1,767 | 1,776.5 | 1,766.5 | 11,342 |
| August 11, 2025 | 1,773.47 | 1,786 | 1,786 | 1,786.28 | 1,772.83 | 9,399 |
| August 08, 2025 | 1,788.5 | 1,787.5 | 1,787.5 | 1,795.22 | 1,782.33 | 1,256 |
| August 07, 2025 | 1,795 | 1,786.5 | 1,786.5 | 1,795.23 | 1,786.5 | 160 |
| August 06, 2025 | 1,797 | 1,792.75 | 1,792.75 | 1,801.5 | 1,792.75 | 3,548 |
| August 05, 2025 | 1,800 | 1,795 | 1,795 | 1,802.5 | 1,795 | 2,096 |
| August 04, 2025 | 1,804.5 | 1,800.5 | 1,800.5 | 1,805 | 1,792 | 391 |
| August 01, 2025 | 1,820.5 | 1,802.75 | 1,802.75 | 1,822 | 1,799.72 | 1,293 |
| July 31, 2025 | 1,820.25 | 1,813 | 1,813 | 1,821.23 | 1,813 | 2,909 |
| July 30, 2025 | 1,841.03 | 1,840.25 | 1,840.25 | 1,845.17 | 1,836.39 | 4,095 |
| July 29, 2025 | 1,837 | 1,836.25 | 1,836.25 | 1,841.79 | 1,834.85 | 4,973 |
| July 28, 2025 | 1,825.5 | 1,822.75 | 1,822.75 | 1,830.5 | 1,817.83 | 4,244 |
| July 25, 2025 | 1,829.5 | 1,824.25 | 1,824.25 | 1,834 | 1,824.25 | 327 |
| July 24, 2025 | 1,822.5 | 1,824.75 | 1,824.75 | 1,829.9 | 1,820.17 | 1,686 |
| July 23, 2025 | 1,830.62 | 1,824 | 1,824 | 1,830.62 | 1,822 | 2,805 |
| July 22, 2025 | 1,832.1 | 1,831.5 | 1,831.5 | 1,832.5 | 1,824.49 | 1,570 |
| July 21, 2025 | 1,839 | 1,829.5 | 1,829.5 | 1,842.5 | 1,828.6 | 5,503 |
| July 18, 2025 | 1,848.5 | 1,845 | 1,845 | 1,852 | 1,844 | 3,435 |
| July 17, 2025 | 1,837.5 | 1,836.5 | 1,836.5 | 1,837.5 | 1,831.16 | 437 |
| July 16, 2025 | 1,835.19 | 1,829 | 1,829 | 1,836.5 | 1,829 | 811 |
| July 15, 2025 | 1,825.7 | 1,835.25 | 1,835.25 | 1,835.25 | 1,821.6 | 1,115 |
| July 14, 2025 | 1,833.1 | 1,824.5 | 1,824.5 | 1,838 | 1,823.72 | 10,688 |
| July 11, 2025 | 1,808.5 | 1,826.5 | 1,826.5 | 1,826.5 | 1,802.87 | 12,534 |
| July 10, 2025 | 1,794 | 1,798.75 | 1,798.75 | 1,801 | 1,791.9 | 10,501 |
| July 09, 2025 | 1,795.5 | 1,789 | 1,789 | 1,795.5 | 1,785.67 | 10,030 |
| July 08, 2025 | 1,780.5 | 1,786.75 | 1,786.75 | 1,789.68 | 1,780.5 | 7,204 |
| July 07, 2025 | 1,787.72 | 1,776.25 | 1,776.25 | 1,787.72 | 1,768.5 | 869 |
| July 04, 2025 | 1,787 | 1,786.75 | 1,786.75 | 1,788 | 1,769 | 1,411 |