2,070.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 05, 2025 | 2,080 | 2,070 | 2,070 | 2,100 | 2,042 | 19,347 |
| June 04, 2025 | 2,103 | 2,070 | 2,070 | 2,160 | 2,050 | 31,533 |
| June 03, 2025 | 2,070 | 2,120 | 2,120 | 2,190 | 2,070 | 50,614 |
| June 02, 2025 | 2,043.6 | 2,100 | 2,100 | 2,100 | 2,025 | 30,560 |
| May 30, 2025 | 2,060 | 2,010 | 2,010 | 2,080 | 2,010 | 38,693 |
| May 29, 2025 | 2,050 | 2,070 | 2,070 | 2,080 | 2,040 | 52,164 |
| May 28, 2025 | 2,008 | 2,040 | 2,040 | 2,080 | 2,008 | 31,676 |
| May 27, 2025 | 2,060.4 | 2,030 | 2,030 | 2,080 | 2,000 | 24,504 |
| May 23, 2025 | 2,115 | 2,070 | 2,070 | 2,140 | 2,040 | 25,566 |
| May 22, 2025 | 2,080 | 2,115 | 2,115 | 2,130 | 2,080 | 7,379 |
| May 21, 2025 | 2,170 | 2,130 | 2,130 | 2,250 | 2,080 | 20,897 |
| May 20, 2025 | 2,195 | 2,210 | 2,210 | 2,260 | 2,165 | 12,972 |
| May 19, 2025 | 2,250 | 2,215 | 2,215 | 2,250 | 2,180 | 22,512 |
| May 16, 2025 | 2,040 | 2,210 | 2,210 | 2,342 | 2,020 | 192,555 |
| May 15, 2025 | 1,999 | 2,050 | 2,050 | 2,050 | 1,930 | 23,027 |
| May 14, 2025 | 1,935 | 1,970 | 1,970 | 2,000 | 1,900 | 22,459 |
| May 13, 2025 | 1,930 | 1,940 | 1,940 | 2,010 | 1,900 | 27,806 |
| May 12, 2025 | 1,774.5 | 1,910 | 1,910 | 1,910 | 1,772 | 99,789 |
| May 09, 2025 | 1,810 | 1,790 | 1,790 | 1,810 | 1,760 | 56,596 |
| May 08, 2025 | 1,811 | 1,810 | 1,810 | 1,830 | 1,793.5 | 55,766 |
| May 07, 2025 | 1,821 | 1,810 | 1,810 | 1,840 | 1,800 | 47,503 |
| May 06, 2025 | 1,839.5 | 1,780 | 1,780 | 1,840 | 1,780 | 23,116 |
| May 02, 2025 | 1,830 | 1,860 | 1,860 | 1,860 | 1,830 | 128,332 |
| May 01, 2025 | 1,794 | 1,820 | 1,820 | 1,850 | 1,793 | 276,543 |
| April 30, 2025 | 1,830 | 1,800 | 1,800 | 1,830 | 1,760 | 178,283 |
| April 29, 2025 | 1,764 | 1,830 | 1,830 | 1,847.8 | 1,741 | 107,285 |
| April 28, 2025 | 1,697.5 | 1,750 | 1,750 | 1,769 | 1,650 | 39,031 |
| April 25, 2025 | 1,599.8 | 1,680 | 1,680 | 1,699.5 | 1,595 | 24,083 |
| April 24, 2025 | 1,588 | 1,585 | 1,585 | 1,590.42 | 1,560 | 114,258 |
| April 23, 2025 | 1,578 | 1,580 | 1,580 | 1,590 | 1,570 | 135,056 |
| April 22, 2025 | 1,577.7 | 1,575 | 1,575 | 1,620 | 1,562 | 88,249 |
| April 17, 2025 | 1,584.99 | 1,565 | 1,565 | 1,590 | 1,561 | 45,858 |
| April 16, 2025 | 1,552.5 | 1,580 | 1,580 | 1,600 | 1,552.5 | 272,807 |
| April 15, 2025 | 1,527 | 1,550 | 1,550 | 1,580 | 1,520 | 157,516 |
| April 14, 2025 | 1,528 | 1,540 | 1,540 | 1,550 | 1,510 | 14,780 |
| April 11, 2025 | 1,595 | 1,520 | 1,520 | 1,595 | 1,510 | 26,184 |
| April 10, 2025 | 1,550 | 1,530 | 1,530 | 1,600 | 1,530 | 77,521 |
| April 09, 2025 | 1,530 | 1,510 | 1,510 | 1,550 | 1,495 | 26,688 |
| April 08, 2025 | 1,600 | 1,550 | 1,550 | 1,600 | 1,530 | 69,046 |
| April 07, 2025 | 1,575 | 1,600 | 1,600 | 1,600 | 1,505 | 112,233 |
| April 04, 2025 | 1,690 | 1,550 | 1,550 | 1,690 | 1,500 | 101,964 |
| April 03, 2025 | 1,690 | 1,630 | 1,630 | 1,696 | 1,630 | 69,407 |
| April 02, 2025 | 1,779 | 1,720 | 1,720 | 1,800 | 1,711.8 | 32,318 |
| April 01, 2025 | 1,756 | 1,780 | 1,780 | 1,800 | 1,751 | 50,661 |
| March 31, 2025 | 1,780 | 1,770 | 1,770 | 1,790 | 1,740 | 86,475 |
| March 28, 2025 | 1,805 | 1,790 | 1,790 | 1,850 | 1,787.5 | 31,648 |
| March 27, 2025 | 1,864 | 1,830 | 1,830 | 1,900 | 1,800 | 37,016 |
| March 26, 2025 | 1,900 | 1,860 | 1,860 | 1,900 | 1,860 | 36,838 |
| March 25, 2025 | 1,900 | 1,860 | 1,860 | 1,900 | 1,830 | 68,619 |
| March 24, 2025 | 1,815 | 1,860 | 1,860 | 1,864 | 1,810 | 124,150 |
| March 21, 2025 | 1,825 | 1,810 | 1,810 | 1,850 | 1,800 | 152,626 |
| March 20, 2025 | 1,870 | 1,820 | 1,820 | 1,870 | 1,800 | 32,032 |
| March 19, 2025 | 1,880 | 1,870 | 1,870 | 1,900 | 1,850 | 22,621 |
| March 18, 2025 | 1,895 | 1,890 | 1,890 | 1,940 | 1,890 | 92,095 |
| March 17, 2025 | 1,895 | 1,905 | 1,905 | 1,930 | 1,850 | 41,835 |
| March 14, 2025 | 1,838 | 1,880 | 1,880 | 1,880 | 1,820 | 83,070 |
| March 13, 2025 | 1,780.4 | 1,840 | 1,840 | 1,840 | 1,760 | 129,186 |
| March 12, 2025 | 1,785 | 1,780 | 1,780 | 1,800 | 1,741 | 44,225 |
| March 11, 2025 | 1,858 | 1,770 | 1,770 | 1,900 | 1,702 | 47,731 |
| March 10, 2025 | 1,800 | 1,760 | 1,760 | 1,823 | 1,725 | 66,153 |