1,826.25
+9.5(+0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,829 | 1,826.25 | 1,826.25 | 1,832.45 | 1,823.03 | 2,491 |
| September 05, 2025 | 1,835.5 | 1,816.75 | 1,816.75 | 1,835.5 | 1,816.75 | 6,113 |
| September 04, 2025 | 1,836.9 | 1,835 | 1,835 | 1,838 | 1,828.52 | 12,998 |
| September 03, 2025 | 1,854.5 | 1,842.5 | 1,842.5 | 1,862 | 1,842.5 | 6,805 |
| September 02, 2025 | 1,831 | 1,847.75 | 1,847.75 | 1,850.96 | 1,830.5 | 4,014 |
| September 01, 2025 | 1,823.5 | 1,821.5 | 1,821.5 | 1,834.5 | 1,817.5 | 16,912 |
| August 29, 2025 | 1,812.5 | 1,815 | 1,815 | 1,818 | 1,809.01 | 3,836 |
| August 28, 2025 | 1,797.74 | 1,800.75 | 1,800.75 | 1,803.5 | 1,794.4 | 9,311 |
| August 27, 2025 | 1,799 | 1,801.25 | 1,801.25 | 1,807.5 | 1,796.06 | 8,878 |
| August 26, 2025 | 1,805 | 1,796.75 | 1,796.75 | 1,809 | 1,795.5 | 3,659 |
| August 22, 2025 | 1,804 | 1,798 | 1,798 | 1,805.5 | 1,795.5 | 2,197 |
| August 21, 2025 | 1,787 | 1,797 | 1,797 | 1,797 | 1,781.96 | 7,711 |
| August 20, 2025 | 1,769 | 1,779.5 | 1,779.5 | 1,780 | 1,763.52 | 6,627 |
| August 19, 2025 | 1,774.5 | 1,763.75 | 1,763.75 | 1,774.5 | 1,763.03 | 4,346 |
| August 18, 2025 | 1,770 | 1,773 | 1,773 | 1,773 | 1,765.62 | 10,383 |
| August 15, 2025 | 1,766.63 | 1,771.75 | 1,771.75 | 1,771.97 | 1,761.74 | 4,122 |
| August 14, 2025 | 1,765.5 | 1,766.25 | 1,766.25 | 1,769.5 | 1,761.45 | 8,019 |
| August 13, 2025 | 1,777.05 | 1,765.25 | 1,765.25 | 1,777.5 | 1,765.25 | 5,628 |
| August 12, 2025 | 1,786.5 | 1,772 | 1,772 | 1,790 | 1,772 | 8,912 |
| August 11, 2025 | 1,779.5 | 1,792.75 | 1,792.75 | 1,794.3 | 1,777.5 | 7,706 |
| August 08, 2025 | 1,799 | 1,796.25 | 1,796.25 | 1,803 | 1,791.04 | 1,630 |
| August 07, 2025 | 1,800.5 | 1,794.5 | 1,794.5 | 1,806 | 1,794.5 | 6,177 |
| August 06, 2025 | 1,801 | 1,802.25 | 1,802.25 | 1,813 | 1,800.5 | 2,102 |
| August 05, 2025 | 1,804.5 | 1,804 | 1,804 | 1,810.5 | 1,801.5 | 18,483 |
| August 04, 2025 | 1,811.5 | 1,809.25 | 1,809.25 | 1,816 | 1,798.92 | 17,120 |
| August 01, 2025 | 1,833 | 1,815 | 1,815 | 1,836 | 1,811.54 | 12,735 |
| July 31, 2025 | 1,826 | 1,824.25 | 1,824.25 | 1,834 | 1,823.5 | 9,995 |
| July 30, 2025 | 1,858.5 | 1,851.75 | 1,851.75 | 1,859 | 1,848.13 | 3,961 |
| July 29, 2025 | 1,850 | 1,848.75 | 1,848.75 | 1,854.46 | 1,845.5 | 8,313 |
| July 28, 2025 | 1,837 | 1,835.75 | 1,835.75 | 1,843 | 1,832.54 | 9,264 |
| July 25, 2025 | 1,845 | 1,837.5 | 1,837.5 | 1,847.45 | 1,837.5 | 2,918 |
| July 24, 2025 | 1,839.5 | 1,838 | 1,838 | 1,843.5 | 1,833.02 | 21,391 |
| July 23, 2025 | 1,846.5 | 1,834.25 | 1,834.25 | 1,848 | 1,832.5 | 10,697 |
| July 22, 2025 | 1,850 | 1,846.25 | 1,846.25 | 1,851 | 1,841 | 2,049 |
| July 21, 2025 | 1,859.5 | 1,846.5 | 1,846.5 | 1,872.5 | 1,845.54 | 5,680 |
| July 18, 2025 | 1,864 | 1,866 | 1,866 | 1,874.97 | 1,863.18 | 9,339 |
| July 17, 2025 | 1,848.69 | 1,851.5 | 1,851.5 | 1,852.44 | 1,844.5 | 2,610 |
| July 16, 2025 | 1,846.14 | 1,843 | 1,843 | 1,849.5 | 1,841.09 | 4,274 |
| July 15, 2025 | 1,838 | 1,846.25 | 1,846.25 | 1,846.25 | 1,833 | 1,843 |
| July 14, 2025 | 1,848.5 | 1,835 | 1,835 | 1,851.95 | 1,835 | 7,654 |
| July 11, 2025 | 1,821 | 1,839.75 | 1,839.75 | 1,839.75 | 1,813.5 | 6,176 |
| July 10, 2025 | 1,806.17 | 1,809.75 | 1,809.75 | 1,821 | 1,797 | 8,546 |
| July 09, 2025 | 1,809.5 | 1,802.25 | 1,802.25 | 1,809.5 | 1,796.91 | 12,442 |
| July 08, 2025 | 1,794.5 | 1,800.25 | 1,800.25 | 1,801.97 | 1,791.5 | 4,463 |
| July 07, 2025 | 1,735.48 | 1,790 | 1,790 | 1,838.5 | 1,735.48 | 5,821 |
| July 04, 2025 | 1,792.5 | 1,799.5 | 1,799.5 | 1,812 | 1,792.5 | 4,803 |
| July 03, 2025 | 1,811 | 1,803.75 | 1,803.75 | 1,817 | 1,803.75 | 1,720 |
| July 02, 2025 | 1,770 | 1,798 | 1,798 | 1,801.95 | 1,761 | 4,133 |
| July 01, 2025 | 1,772.9 | 1,770.75 | 1,770.75 | 1,774 | 1,762.56 | 4,834 |
| June 30, 2025 | 1,778.07 | 1,774.25 | 1,774.25 | 1,794.5 | 1,772.89 | 13,065 |
| June 27, 2025 | 1,775.75 | 1,781 | 1,781 | 1,787 | 1,763 | 5,662 |
| June 26, 2025 | 1,777.5 | 1,776.5 | 1,776.5 | 1,779.5 | 1,771 | 4,669 |
| June 25, 2025 | 1,800.5 | 1,791.25 | 1,791.25 | 1,802 | 1,786.04 | 15,450 |
| June 24, 2025 | 1,812.5 | 1,797.5 | 1,797.5 | 1,819.5 | 1,794.5 | 14,932 |
| June 23, 2025 | 1,895.5 | 1,870.25 | 1,870.25 | 1,906 | 1,870.25 | 10,014 |
| June 20, 2025 | 1,893.5 | 1,889 | 1,889 | 1,906 | 1,887.5 | 17,100 |
| June 19, 2025 | 1,906.1 | 1,909.5 | 1,909.5 | 1,910 | 1,876.66 | 31,326 |
| June 18, 2025 | 1,884.5 | 1,886.25 | 1,886.25 | 1,899.95 | 1,878.5 | 16,623 |
| June 17, 2025 | 1,850 | 1,876.5 | 1,876.5 | 1,876.5 | 1,850 | 26,546 |
| June 16, 2025 | 1,852 | 1,836.75 | 1,836.75 | 1,853 | 1,824.47 | 13,210 |