2,130.00
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,155 | 2,130 | 2,130 | 2,190 | 2,110 | 16,184 |
September 04, 2025 | 2,155 | 2,140 | 2,140 | 2,190 | 2,110 | 27,448 |
September 03, 2025 | 2,145 | 2,150 | 2,150 | 2,190 | 2,100 | 134,145 |
September 02, 2025 | 2,140 | 2,150 | 2,150 | 2,180 | 2,100 | 13,148 |
September 01, 2025 | 2,230 | 2,150 | 2,150 | 2,250 | 2,150 | 43,239 |
August 29, 2025 | 2,181.4 | 2,140 | 2,140 | 2,200 | 2,130 | 219,989 |
August 28, 2025 | 2,180 | 2,150 | 2,150 | 2,195 | 2,104 | 33,196 |
August 27, 2025 | 2,205 | 2,190 | 2,190 | 2,230 | 2,180 | 328,776 |
August 26, 2025 | 2,250 | 2,200 | 2,200 | 2,250 | 2,180 | 80,426 |
August 22, 2025 | 2,250 | 2,250 | 2,250 | 2,250 | 2,200 | 13,445 |
August 21, 2025 | 2,270 | 2,250 | 2,250 | 2,270 | 2,220 | 14,065 |
August 20, 2025 | 2,300 | 2,250 | 2,250 | 2,300 | 2,220 | 23,879 |
August 19, 2025 | 2,220 | 2,230 | 2,230 | 2,260 | 2,220 | 67,896 |
August 18, 2025 | 2,240 | 2,240 | 2,240 | 2,300 | 2,220 | 46,089 |
August 15, 2025 | 2,220 | 2,280 | 2,280 | 2,300 | 2,220 | 56,996 |
August 14, 2025 | 2,220 | 2,240 | 2,240 | 2,240 | 2,170 | 34,542 |
August 13, 2025 | 2,260.5 | 2,210 | 2,210 | 2,280 | 2,180 | 55,066 |
August 12, 2025 | 2,300 | 2,250 | 2,250 | 2,300 | 2,250 | 57,026 |
August 11, 2025 | 2,330 | 2,290 | 2,290 | 2,360 | 2,280 | 53,901 |
August 08, 2025 | 2,450 | 2,360 | 2,360 | 2,450 | 2,335 | 18,044 |
August 07, 2025 | 2,400 | 2,380 | 2,380 | 2,450 | 2,360 | 31,566 |
August 06, 2025 | 2,380 | 2,450 | 2,450 | 2,450 | 2,330 | 79,181 |
August 05, 2025 | 2,350 | 2,390 | 2,390 | 2,400 | 2,340 | 73,958 |
August 04, 2025 | 2,290 | 2,370 | 2,370 | 2,370 | 2,260 | 64,025 |
August 01, 2025 | 2,244.8 | 2,260 | 2,260 | 2,290 | 2,210 | 160,654 |
July 31, 2025 | 2,235.5 | 2,220 | 2,220 | 2,260 | 2,210 | 78,152 |
July 30, 2025 | 2,310 | 2,220 | 2,220 | 2,350 | 2,219.3 | 44,874 |
July 29, 2025 | 2,343 | 2,340 | 2,340 | 2,400 | 2,310 | 19,353 |
July 28, 2025 | 2,400 | 2,360 | 2,360 | 2,450 | 2,300 | 35,388 |
July 25, 2025 | 2,300 | 2,350 | 2,350 | 2,400 | 2,300 | 21,922 |
July 24, 2025 | 2,400 | 2,340 | 2,340 | 2,400 | 2,300 | 18,501 |
July 23, 2025 | 2,395 | 2,360 | 2,360 | 2,400 | 2,350 | 36,442 |
July 22, 2025 | 2,406 | 2,390 | 2,390 | 2,420 | 2,350 | 12,418 |
July 21, 2025 | 2,480 | 2,410 | 2,410 | 2,530 | 2,360 | 125,968 |
July 18, 2025 | 2,460 | 2,460 | 2,460 | 2,480 | 2,450 | 31,353 |
July 17, 2025 | 2,520 | 2,480 | 2,480 | 2,580 | 2,457.8 | 108,650 |
July 16, 2025 | 2,368 | 2,480 | 2,480 | 2,550 | 2,324.5 | 303,285 |
July 15, 2025 | 2,250 | 2,250 | 2,250 | 2,270 | 2,200 | 32,188 |
July 14, 2025 | 2,240 | 2,270 | 2,270 | 2,270 | 2,210 | 91,974 |
July 11, 2025 | 2,250 | 2,220 | 2,220 | 2,270 | 2,210 | 30,395 |
July 10, 2025 | 2,260 | 2,250 | 2,250 | 2,270 | 2,210 | 60,545 |
July 09, 2025 | 2,240 | 2,240 | 2,240 | 2,270 | 2,213.5 | 30,629 |
July 08, 2025 | 2,238 | 2,220 | 2,220 | 2,270 | 2,210 | 224,774 |
July 07, 2025 | 2,230 | 2,250 | 2,250 | 2,250 | 2,160 | 22,916 |
July 04, 2025 | 2,196.6 | 2,240 | 2,240 | 2,250 | 2,165 | 18,982 |
July 03, 2025 | 2,178.6 | 2,200 | 2,200 | 2,220 | 2,178.6 | 130,420 |
July 02, 2025 | 2,190 | 2,190 | 2,190 | 2,230 | 2,160 | 95,284 |
July 01, 2025 | 2,141.8 | 2,180 | 2,180 | 2,189.5 | 2,120 | 126,986 |
June 30, 2025 | 2,100 | 2,120 | 2,120 | 2,150 | 2,080 | 42,931 |
June 27, 2025 | 2,150 | 2,100 | 2,100 | 2,150 | 2,080 | 56,657 |
June 26, 2025 | 2,098 | 2,100 | 2,100 | 2,190 | 2,080 | 38,748 |
June 25, 2025 | 2,188 | 2,119 | 2,119 | 2,200 | 2,082.4 | 63,813 |
June 24, 2025 | 2,082.5 | 2,160 | 2,160 | 2,200 | 2,020 | 59,479 |
June 23, 2025 | 2,079 | 2,100 | 2,100 | 2,100 | 2,060 | 26,079 |
June 20, 2025 | 2,080.73 | 2,080 | 2,080 | 2,090 | 2,060 | 17,005 |
June 19, 2025 | 2,084 | 2,080 | 2,080 | 2,100 | 2,060 | 31,546 |
June 18, 2025 | 2,055 | 2,080 | 2,080 | 2,100 | 2,030 | 70,352 |
June 17, 2025 | 2,035 | 2,040 | 2,040 | 2,100 | 2,010 | 129,989 |
June 16, 2025 | 2,012 | 2,050 | 2,050 | 2,100 | 2,012 | 72,869 |
June 13, 2025 | 2,025 | 1,980 | 1,980 | 2,100 | 1,980 | 26,727 |