1,761.00
+12(+0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,752 | 1,749 | 1,749 | 1,763 | 1,737 | 3.71M |
| September 25, 2025 | 1,772 | 1,766 | 1,766 | 1,797 | 1,760.85 | 5.22M |
| September 24, 2025 | 1,781.5 | 1,772 | 1,772 | 1,783.5 | 1,758 | 6.28M |
| September 23, 2025 | 1,790 | 1,779 | 1,779 | 1,805.5 | 1,775.5 | 5.27M |
| September 22, 2025 | 1,805 | 1,780 | 1,780 | 1,809.5 | 1,779 | 3.73M |
| September 19, 2025 | 1,808.5 | 1,815.5 | 1,815.5 | 1,834.5 | 1,808.5 | 8.26M |
| September 18, 2025 | 1,821 | 1,815.5 | 1,815.5 | 1,830.5 | 1,807 | 4.29M |
| September 17, 2025 | 1,839 | 1,836.5 | 1,836.5 | 1,848 | 1,820.5 | 3.87M |
| September 16, 2025 | 1,836 | 1,841 | 1,841 | 1,848 | 1,825.5 | 6.13M |
| September 15, 2025 | 1,885 | 1,846.5 | 1,846.5 | 1,889.5 | 1,846.5 | 2.79M |
| September 12, 2025 | 1,904 | 1,869 | 1,869 | 1,905.25 | 1,835.5 | 3.52M |
| September 11, 2025 | 1,928.5 | 1,906 | 1,906 | 1,938 | 1,906 | 2.47M |
| September 10, 2025 | 1,934 | 1,920 | 1,920 | 1,943 | 1,914.5 | 4.2M |
| September 09, 2025 | 1,955.5 | 1,946 | 1,946 | 1,966.5 | 1,934 | 2.75M |
| September 08, 2025 | 2,032 | 1,959.5 | 1,959.5 | 2,036.17 | 1,959 | 2.92M |
| September 05, 2025 | 2,036 | 2,034 | 2,034 | 2,043 | 2,008 | 2.79M |
| September 04, 2025 | 2,038 | 2,030 | 2,030 | 2,052 | 2,025 | 4.45M |
| September 03, 2025 | 2,029 | 2,038 | 2,038 | 2,052 | 2,015 | 3.86M |
| September 02, 2025 | 2,039 | 2,041 | 2,041 | 2,071.02 | 2,028 | 8.17M |
| September 01, 2025 | 2,049 | 2,040 | 2,040 | 2,054 | 2,031 | 2.49M |
| August 29, 2025 | 2,060 | 2,049 | 2,049 | 2,071 | 2,041 | 3.51M |
| August 28, 2025 | 2,054 | 2,063 | 2,063 | 2,109 | 2,054 | 8.11M |
| August 27, 2025 | 2,045 | 2,054 | 2,054 | 2,064 | 2,044 | 2.77M |
| August 26, 2025 | 2,099 | 2,060 | 2,060 | 2,116 | 2,060 | 5.87M |
| August 22, 2025 | 2,112 | 2,121 | 2,121 | 2,142 | 2,101 | 2.76M |
| August 21, 2025 | 2,124 | 2,116 | 2,116 | 2,127 | 2,088 | 2.88M |
| August 20, 2025 | 2,097 | 2,119 | 2,119 | 2,140 | 2,082 | 2.68M |
| August 19, 2025 | 2,035 | 2,094 | 2,094 | 2,110 | 2,035 | 3.34M |
| August 18, 2025 | 2,029 | 2,035 | 2,035 | 2,040 | 2,017 | 2.52M |
| August 15, 2025 | 2,026 | 2,032 | 2,032 | 2,066 | 2,026 | 3.79M |
| August 14, 2025 | 2,039 | 2,026 | 2,026 | 2,044 | 2,015 | 4.2M |
| August 13, 2025 | 2,053 | 2,035 | 2,035 | 2,060 | 2,015 | 5.75M |
| August 12, 2025 | 2,070 | 2,062 | 2,062 | 2,074 | 2,055 | 4.07M |
| August 11, 2025 | 2,035 | 2,059 | 2,059 | 2,067 | 2,034 | 3.79M |
| August 08, 2025 | 2,048 | 2,021 | 2,021 | 2,057 | 2,015.36 | 3.04M |
| August 07, 2025 | 2,000 | 2,026 | 2,026 | 2,026 | 1,977 | 7.4M |
| August 06, 2025 | 1,911.5 | 1,983.5 | 1,983.5 | 1,997.5 | 1,906 | 9.69M |
| August 05, 2025 | 1,913 | 1,904 | 1,904 | 1,944.5 | 1,824.25 | 12.11M |
| August 04, 2025 | 1,815.5 | 1,815 | 1,815 | 1,821.5 | 1,797 | 10.24M |
| August 01, 2025 | 1,847 | 1,822 | 1,822 | 1,863 | 1,822 | 5.28M |
| July 31, 2025 | 1,917.5 | 1,853 | 1,853 | 1,926 | 1,853 | 7.48M |
| July 30, 2025 | 1,947 | 1,939.5 | 1,939.5 | 1,950 | 1,927 | 3.01M |
| July 29, 2025 | 1,943.5 | 1,932.5 | 1,932.5 | 1,956.5 | 1,927 | 3.21M |
| July 28, 2025 | 1,988 | 1,945.5 | 1,945.5 | 1,993 | 1,931.5 | 2.75M |
| July 25, 2025 | 1,950 | 1,976 | 1,976 | 1,981 | 1,944 | 5.5M |
| July 24, 2025 | 1,945.5 | 1,954.5 | 1,954.5 | 1,981 | 1,933 | 3.78M |
| July 23, 2025 | 1,965 | 1,935 | 1,935 | 1,968.5 | 1,932 | 4.05M |
| July 22, 2025 | 1,891.5 | 1,933 | 1,933 | 1,945 | 1,891 | 3.16M |
| July 21, 2025 | 1,913.5 | 1,897 | 1,897 | 1,924 | 1,895 | 3.51M |
| July 18, 2025 | 1,928.5 | 1,929 | 1,929 | 1,947 | 1,915 | 4.06M |
| July 17, 2025 | 1,900.5 | 1,913.5 | 1,913.5 | 1,923.5 | 1,888 | 7.17M |
| July 16, 2025 | 1,887.5 | 1,898.5 | 1,898.5 | 1,972.5 | 1,881.5 | 4.45M |
| July 15, 2025 | 1,898.5 | 1,888 | 1,888 | 1,911 | 1,883 | 2.86M |
| July 14, 2025 | 1,904.5 | 1,890 | 1,890 | 1,923 | 1,874.5 | 3.65M |
| July 11, 2025 | 1,937 | 1,900.5 | 1,900.5 | 1,941 | 1,898.5 | 3.52M |
| July 10, 2025 | 1,924.5 | 1,948 | 1,948 | 1,960.75 | 1,923.5 | 5.54M |
| July 09, 2025 | 1,948.5 | 1,915 | 1,915 | 1,952.5 | 1,912.5 | 5.61M |
| July 08, 2025 | 1,885 | 1,939.5 | 1,939.5 | 1,949.5 | 1,883 | 3.46M |
| July 07, 2025 | 1,907 | 1,900.5 | 1,900.5 | 1,928.5 | 1,896 | 1.74M |
| July 04, 2025 | 1,916.5 | 1,908.5 | 1,908.5 | 1,924.5 | 1,887 | 2.8M |