2,284.07
-11.428(-0.50%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,251 | 2,276.5 | 2,276.5 | 2,289.63 | 2,191 | 481 |
October 16, 2025 | 2,262.5 | 2,291 | 2,291 | 2,309.5 | 2,262.5 | 3,891 |
October 15, 2025 | 2,300 | 2,287.5 | 2,287.5 | 2,302.5 | 2,281.5 | 82 |
October 14, 2025 | 2,248.05 | 2,279 | 2,279 | 2,307 | 2,233 | 153 |
October 13, 2025 | 2,261.56 | 2,280.75 | 2,280.75 | 2,280.75 | 2,251.5 | 1,324 |
October 10, 2025 | 2,291.5 | 2,250 | 2,250 | 2,313 | 2,250 | 161 |
October 09, 2025 | 2,319.65 | 2,302 | 2,302 | 2,321.5 | 2,283 | 609 |
October 08, 2025 | 2,283.27 | 2,293 | 2,293 | 2,294.8 | 2,275 | 228 |
October 07, 2025 | 2,264.5 | 2,279.25 | 2,279.25 | 2,306.5 | 2,264.5 | 1,263 |
October 06, 2025 | 2,274 | 2,286.75 | 2,286.75 | 2,312 | 2,274 | 1,742 |
October 03, 2025 | 2,305.5 | 2,295 | 2,295 | 2,317 | 2,280.5 | 223 |
October 02, 2025 | 2,303 | 2,296.5 | 2,296.5 | 2,307.7 | 2,285 | 2,644 |
October 01, 2025 | 2,303.5 | 2,286 | 2,286 | 2,304.5 | 2,267.49 | 260 |
September 30, 2025 | 2,305.5 | 2,293.75 | 2,293.75 | 2,323.5 | 2,288 | 77 |
September 29, 2025 | 2,314.5 | 2,300 | 2,303.23 | 2,314.5 | 2,275.8 | 27 |
September 26, 2025 | 2,303.5 | 2,284.25 | 2,284.25 | 2,308 | 2,276.5 | 123 |
September 25, 2025 | 2,271 | 2,289.75 | 2,289.75 | 2,312 | 2,271 | 165 |
September 24, 2025 | 2,316.5 | 2,301.75 | 2,301.75 | 2,316.5 | 2,294 | 557 |
September 23, 2025 | 2,310.5 | 2,303 | 2,303 | 2,310.5 | 2,270.18 | 3,123 |
September 22, 2025 | 2,333 | 2,288.75 | 2,288.75 | 2,333 | 2,281.5 | 450 |
September 19, 2025 | 2,291.5 | 2,306.25 | 2,306.25 | 2,329 | 2,291.5 | 140 |
September 18, 2025 | 2,314.5 | 2,303.5 | 2,303.5 | 2,314.5 | 2,273 | 17 |
September 17, 2025 | 2,317 | 2,301.5 | 2,301.5 | 2,321.5 | 2,290.5 | 61 |
September 16, 2025 | 2,319.5 | 2,297 | 2,297 | 2,319.5 | 2,284.5 | 288 |
September 15, 2025 | 2,280.5 | 2,302 | 2,302 | 2,318.5 | 2,280.5 | 112 |
September 12, 2025 | 2,283.05 | 2,304.75 | 2,304.75 | 2,312.5 | 2,283.05 | 40 |
September 11, 2025 | 2,291 | 2,305 | 2,305 | 2,311.75 | 2,291 | 23 |
September 10, 2025 | 2,319 | 2,291 | 2,291 | 2,319 | 2,283 | 19 |
September 09, 2025 | 2,284.5 | 2,284 | 2,284 | 2,284.5 | 2,269.5 | 290 |
September 08, 2025 | 2,281 | 2,273.75 | 2,273.75 | 2,281 | 2,257 | 1,097 |
September 05, 2025 | 2,277.78 | 2,266 | 2,266 | 2,278 | 2,254.5 | 1,384 |
September 04, 2025 | 2,238.5 | 2,259.25 | 2,259.25 | 2,264 | 2,238.5 | 4 |
September 03, 2025 | 2,276.5 | 2,260 | 2,260 | 2,280.5 | 2,254.18 | 205 |
September 02, 2025 | 2,266.5 | 2,255 | 2,255 | 2,266.5 | 2,227.5 | 27 |
September 01, 2025 | 2,259.5 | 2,239 | 2,239 | 2,266.5 | 2,227.5 | 499 |
August 29, 2025 | 2,280.5 | 2,259 | 2,259 | 2,284.5 | 2,249.5 | 73 |
August 28, 2025 | 2,285 | 2,271.25 | 2,271.25 | 2,289.5 | 2,249 | 144 |
August 27, 2025 | 2,282.5 | 2,256.25 | 2,256.25 | 2,294.5 | 2,241 | 81 |
August 26, 2025 | 2,296 | 2,272.25 | 2,272.25 | 2,296 | 2,250.5 | 770 |
August 22, 2025 | 2,263 | 2,287 | 2,287 | 2,295 | 2,262 | 580 |
August 21, 2025 | 2,279 | 2,271.25 | 2,271.25 | 2,308.5 | 2,245.5 | 91 |
August 20, 2025 | 2,232.5 | 2,260.75 | 2,260.75 | 2,272.5 | 2,232.5 | 13 |
August 19, 2025 | 2,279 | 2,258.5 | 2,258.5 | 2,279 | 2,249.5 | 144 |
August 18, 2025 | 2,241 | 2,266.75 | 2,266.75 | 2,285.5 | 2,241 | 94 |
August 15, 2025 | 2,278.5 | 2,257.5 | 2,257.5 | 2,279 | 2,243.5 | 48 |
August 14, 2025 | 2,250 | 2,261.5 | 2,261.5 | 2,287.5 | 2,248.5 | 48 |
August 13, 2025 | 2,269.7 | 2,278.75 | 2,278.75 | 2,288.5 | 2,269.7 | 625 |
August 12, 2025 | 2,291.5 | 2,276.5 | 2,276.5 | 2,291.5 | 2,254.5 | 213 |
August 11, 2025 | 2,287.5 | 2,275.75 | 2,275.75 | 2,287.5 | 2,244 | 1,882 |
August 08, 2025 | 2,296.5 | 2,276 | 2,276 | 2,296.5 | 2,261.5 | 33 |
August 07, 2025 | 2,307.5 | 2,280 | 2,280 | 2,307.5 | 2,276.78 | 48 |
August 06, 2025 | 2,262.5 | 2,277.25 | 2,277.25 | 2,300 | 2,262.5 | 433 |
August 05, 2025 | 2,263.5 | 2,278.5 | 2,278.5 | 2,300 | 2,263.5 | 132 |
August 04, 2025 | 2,285 | 2,256.5 | 2,256.5 | 2,287 | 2,245.5 | 739 |
August 01, 2025 | 2,280 | 2,254.25 | 2,254.25 | 2,280 | 2,232 | 48 |
July 31, 2025 | 2,252.5 | 2,264.5 | 2,264.5 | 2,316 | 2,252.5 | 1,333 |
July 30, 2025 | 2,256.5 | 2,280.25 | 2,280.25 | 2,293.5 | 2,256.5 | 115 |
July 29, 2025 | 2,253.5 | 2,271.5 | 2,271.5 | 2,286.5 | 2,253.5 | 1,822 |
July 28, 2025 | 2,297.5 | 2,265.25 | 2,265.25 | 2,297.5 | 2,254 | 244 |
July 25, 2025 | 2,291 | 2,276.75 | 2,276.75 | 2,291 | 2,253.5 | 1,608 |