2,319.50
+11.5(+0.50%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,323.45 | 2,319.5 | 2,319.5 | 2,323.45 | 2,319.5 | 4 |
September 25, 2025 | 2,333.5 | 2,308 | 2,308 | 2,333.5 | 2,302.5 | 59 |
September 24, 2025 | 2,327.5 | 2,317.5 | 2,317.5 | 2,327.5 | 2,317.5 | 1 |
September 23, 2025 | 2,324.5 | 2,329.5 | 2,329.5 | 2,329.5 | 2,324.5 | 1 |
September 22, 2025 | 2,338 | 2,320.5 | 2,320.5 | 2,338 | 2,320.5 | 1 |
September 19, 2025 | 2,330 | 2,320.25 | 2,320.25 | 2,330 | 2,320.25 | 1 |
September 18, 2025 | 2,331.5 | 2,323.75 | 2,323.75 | 2,331.5 | 2,323.75 | 1 |
September 17, 2025 | 2,313 | 2,330.75 | 2,330.75 | 2,330.75 | 2,313 | 1 |
September 16, 2025 | 2,315 | 2,305.75 | 2,305.75 | 2,315 | 2,305.75 | 0 |
September 15, 2025 | 2,331.5 | 2,316.25 | 2,316.25 | 2,331.5 | 2,316.25 | 1 |
September 12, 2025 | 2,340.5 | 2,331.25 | 2,331.25 | 2,365.5 | 2,331.25 | 3 |
September 11, 2025 | 2,332.55 | 2,338.25 | 2,338.25 | 2,338.25 | 2,332.55 | 2 |
September 10, 2025 | 2,315.5 | 2,303.75 | 2,303.75 | 2,315.5 | 2,303.75 | 1 |
September 09, 2025 | 2,317.05 | 2,323.25 | 2,323.25 | 2,323.25 | 2,317.05 | 10 |
September 08, 2025 | 2,320.5 | 2,312.75 | 2,312.75 | 2,320.5 | 2,303.45 | 266 |
September 05, 2025 | 2,334 | 2,326.25 | 2,326.25 | 2,334 | 2,326.25 | 0 |
September 04, 2025 | 2,325.95 | 2,325.25 | 2,325.25 | 2,325.95 | 2,322.05 | 5 |
September 03, 2025 | 2,312 | 2,312 | 2,312 | 2,312 | 2,312 | 0 |
September 02, 2025 | 2,327 | 2,313.75 | 2,313.75 | 2,327 | 2,313.75 | 2 |
September 01, 2025 | 2,349.5 | 2,333.5 | 2,333.5 | 2,349.5 | 2,333.5 | 50 |
August 29, 2025 | 2,323 | 2,324.25 | 2,324.25 | 2,375 | 2,323 | 508 |
August 28, 2025 | 2,340 | 2,312.5 | 2,312.5 | 2,340 | 2,312.5 | 0 |
August 27, 2025 | 2,320.5 | 2,326.25 | 2,326.25 | 2,326.25 | 2,320.5 | 0 |
August 26, 2025 | 2,319.5 | 2,310.25 | 2,310.25 | 2,319.5 | 2,310.25 | 4 |
August 22, 2025 | 2,308 | 2,333.5 | 2,333.5 | 2,333.5 | 2,308 | 0 |
August 21, 2025 | 2,303 | 2,305 | 2,305 | 2,305 | 2,303 | 1 |
August 20, 2025 | 2,299.5 | 2,305.75 | 2,305.75 | 2,305.75 | 2,299.5 | 0 |
August 19, 2025 | 2,284.5 | 2,298.5 | 2,298.5 | 2,298.5 | 2,284.5 | 0 |
August 18, 2025 | 2,290.5 | 2,287.5 | 2,287.5 | 2,290.5 | 2,287.5 | 0 |
August 15, 2025 | 2,298 | 2,286 | 2,286 | 2,298 | 2,286 | 0 |
August 14, 2025 | 2,295 | 2,286.25 | 2,286.25 | 2,295 | 2,282 | 6,746 |
August 13, 2025 | 2,268.5 | 2,282 | 2,282 | 2,282 | 2,268.5 | 0 |
August 12, 2025 | 2,261.5 | 2,256.5 | 2,256.5 | 2,261.5 | 2,239.5 | 631 |
August 11, 2025 | 2,255 | 2,237.5 | 2,237.5 | 2,255 | 2,237.5 | 1 |
August 08, 2025 | 2,240.5 | 2,244 | 2,244 | 2,249.5 | 2,240.5 | 1 |
August 07, 2025 | 2,231 | 2,221.5 | 2,221.5 | 2,231 | 2,221.5 | 6 |
August 06, 2025 | 2,246.5 | 2,238 | 2,238 | 2,246.5 | 2,232.95 | 6 |
August 05, 2025 | 2,228.5 | 2,228.5 | 2,228.5 | 2,228.5 | 2,228.5 | 0 |
August 04, 2025 | 2,218 | 2,224.5 | 2,224.5 | 2,224.5 | 2,217.5 | 1 |
August 01, 2025 | 2,212 | 2,199.75 | 2,199.75 | 2,217.5 | 2,199.75 | 1 |
July 31, 2025 | 2,234.5 | 2,230 | 2,230 | 2,243.45 | 2,230 | 4 |
July 30, 2025 | 2,266.5 | 2,259.5 | 2,259.5 | 2,266.5 | 2,259.5 | 0 |
July 29, 2025 | 2,261.5 | 2,263 | 2,263 | 2,263 | 2,261.5 | 60 |
July 28, 2025 | 2,298 | 2,268 | 2,268 | 2,298 | 2,268 | 61 |
July 25, 2025 | 2,278.5 | 2,263 | 2,263 | 2,278.5 | 2,263 | 0 |
July 24, 2025 | 2,289.5 | 2,281 | 2,281 | 2,289.5 | 2,278.72 | 494 |
July 23, 2025 | 2,273.5 | 2,277 | 2,277 | 2,277.95 | 2,273.5 | 14 |
July 22, 2025 | 2,236 | 2,256.75 | 2,256.75 | 2,256.75 | 2,236 | 1 |
July 21, 2025 | 2,257.5 | 2,245 | 2,245 | 2,257.5 | 2,245 | 1 |
July 18, 2025 | 2,251.5 | 2,245 | 2,245 | 2,262 | 2,245 | 11 |
July 17, 2025 | 2,229 | 2,240.5 | 2,240.5 | 2,240.5 | 2,229 | 2 |
July 16, 2025 | 2,210.5 | 2,218.5 | 2,218.5 | 2,227.96 | 2,210.5 | 1 |
July 15, 2025 | 2,249.5 | 2,224.5 | 2,224.5 | 2,249.5 | 2,224.5 | 32 |
July 14, 2025 | 2,237.5 | 2,241.5 | 2,241.5 | 2,259.5 | 2,233.5 | 607 |
July 11, 2025 | 2,262 | 2,241 | 2,241 | 2,262 | 2,241 | 4 |
July 10, 2025 | 2,247.5 | 2,268.5 | 2,268.5 | 2,268.5 | 2,247.5 | 0 |
July 09, 2025 | 2,248.5 | 2,243.5 | 2,243.5 | 2,248.5 | 2,243.5 | 1 |
July 08, 2025 | 2,239.5 | 2,248.5 | 2,248.5 | 2,249 | 2,239.5 | 45 |
July 07, 2025 | 2,249 | 2,242 | 2,242 | 2,250.5 | 2,242 | 268 |
July 04, 2025 | 2,249.5 | 2,241.25 | 2,241.25 | 2,249.5 | 2,241.25 | 4 |