2,763.72
+5.72(+0.21%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,766 | 2,758 | 2,758 | 2,766 | 2,750 | 4,688 |
September 04, 2025 | 2,762 | 2,754 | 2,754 | 2,762 | 2,754 | 32 |
September 03, 2025 | 2,775 | 2,758 | 2,758 | 2,775.28 | 2,758 | 3,185 |
September 02, 2025 | 2,754.31 | 2,768 | 2,768 | 2,771.74 | 2,754.31 | 2,082 |
September 01, 2025 | 2,741 | 2,743.5 | 2,743.5 | 2,755 | 2,729 | 86 |
August 29, 2025 | 2,764 | 2,748.5 | 2,748.5 | 2,764 | 2,748.5 | 47 |
August 28, 2025 | 2,764.47 | 2,769.5 | 2,769.5 | 2,775 | 2,764.47 | 8,023 |
August 27, 2025 | 2,762 | 2,760 | 2,760 | 2,773 | 2,760 | 544 |
August 26, 2025 | 2,816 | 2,775 | 2,775 | 2,816 | 2,775 | 1,200 |
August 22, 2025 | 2,798 | 2,795 | 2,795 | 2,839 | 2,793.7 | 252 |
August 21, 2025 | 2,784 | 2,791.5 | 2,791.5 | 2,793 | 2,782 | 324 |
August 20, 2025 | 2,783 | 2,782 | 2,782 | 2,783 | 2,779 | 2,011 |
August 19, 2025 | 2,773 | 2,765 | 2,765 | 2,773 | 2,765 | 84 |
August 18, 2025 | 2,772 | 2,766.5 | 2,766.5 | 2,772 | 2,766.5 | 0 |
August 15, 2025 | 2,752 | 2,737 | 2,737 | 2,752 | 2,737 | 1,002 |
August 14, 2025 | 2,749 | 2,745.5 | 2,745.5 | 2,761 | 2,745.5 | 337 |
August 13, 2025 | 2,762 | 2,763.5 | 2,763.5 | 2,771 | 2,762 | 90 |
August 12, 2025 | 2,761 | 2,764 | 2,764 | 2,764 | 2,756.62 | 3 |
August 11, 2025 | 2,762 | 2,769 | 2,769 | 2,769 | 2,757.7 | 60 |
August 08, 2025 | 2,769 | 2,767.5 | 2,767.5 | 2,771.38 | 2,762 | 1,397 |
August 07, 2025 | 2,777 | 2,776 | 2,776 | 2,788 | 2,774.1 | 36 |
August 06, 2025 | 2,793 | 2,779 | 2,779 | 2,793 | 2,778.1 | 38 |
August 05, 2025 | 2,789 | 2,789.5 | 2,789.5 | 2,803 | 2,785 | 5,024 |
August 04, 2025 | 2,792 | 2,783 | 2,783 | 2,792 | 2,773.9 | 183 |
August 01, 2025 | 2,770 | 2,761 | 2,761 | 2,770 | 2,755.62 | 3 |
July 31, 2025 | 2,778 | 2,777 | 2,777 | 2,783 | 2,772 | 116 |
July 30, 2025 | 2,778 | 2,779.5 | 2,779.5 | 2,785.2 | 2,767 | 3 |
July 29, 2025 | 2,772.08 | 2,773 | 2,773 | 2,785.02 | 2,767 | 279 |
July 28, 2025 | 2,778 | 2,770 | 2,770 | 2,782 | 2,757.44 | 1,932 |
July 25, 2025 | 2,757 | 2,769.5 | 2,769.5 | 2,769.5 | 2,757 | 1,889 |
July 24, 2025 | 2,772 | 2,764.5 | 2,764.5 | 2,772 | 2,764.5 | 4 |
July 23, 2025 | 2,770 | 2,774 | 2,774 | 2,774 | 2,761.98 | 742 |
July 22, 2025 | 2,771 | 2,764.5 | 2,764.5 | 2,771 | 2,764.5 | 6 |
July 21, 2025 | 2,774 | 2,768.5 | 2,768.5 | 2,785 | 2,767.8 | 10,566 |
July 18, 2025 | 2,779 | 2,775 | 2,775 | 2,779 | 2,775 | 1,864 |
July 17, 2025 | 2,791 | 2,780.5 | 2,780.5 | 2,791 | 2,776.54 | 307 |
July 16, 2025 | 2,779 | 2,761.5 | 2,761.5 | 2,779 | 2,761.5 | 162 |
July 15, 2025 | 2,776 | 2,771.5 | 2,771.5 | 2,776 | 2,769.08 | 2 |
July 14, 2025 | 2,766 | 2,774 | 2,774 | 2,774 | 2,748 | 21 |
July 11, 2025 | 2,787 | 2,749 | 2,749 | 2,790 | 2,747.92 | 275 |
July 10, 2025 | 2,728 | 2,743 | 2,743 | 2,748.84 | 2,728 | 251 |
July 09, 2025 | 2,719 | 2,734 | 2,734 | 2,743 | 2,719 | 695 |
July 08, 2025 | 2,742 | 2,744.5 | 2,744.5 | 2,760 | 2,736 | 480 |
July 07, 2025 | 2,743 | 2,740 | 2,740 | 2,758 | 2,740 | 27 |
July 04, 2025 | 2,744 | 2,741.5 | 2,741.5 | 2,748 | 2,741 | 587 |
July 03, 2025 | 2,746 | 2,748.5 | 2,748.5 | 2,789 | 2,746 | 365 |
July 02, 2025 | 2,723 | 2,740.5 | 2,740.5 | 2,745.02 | 2,723 | 23 |
July 01, 2025 | 2,718 | 2,716.5 | 2,716.5 | 2,722.56 | 2,707 | 2,718 |
June 30, 2025 | 2,720 | 2,719 | 2,719 | 2,721 | 2,705.66 | 38 |
June 27, 2025 | 2,715.02 | 2,714.5 | 2,714.5 | 2,715.02 | 2,714.5 | 4 |
June 26, 2025 | 2,706 | 2,705.5 | 2,705.5 | 2,712 | 2,705.5 | 42 |
June 25, 2025 | 2,718 | 2,713.5 | 2,713.5 | 2,718 | 2,710 | 504 |
June 24, 2025 | 2,691 | 2,703 | 2,703 | 2,710 | 2,691 | 4,784 |
June 23, 2025 | 2,699 | 2,689 | 2,689 | 2,713 | 2,685 | 46,286 |
June 20, 2025 | 2,711 | 2,704.5 | 2,704.5 | 2,718 | 2,704.5 | 100 |
June 19, 2025 | 2,704.8 | 2,692 | 2,692 | 2,706 | 2,692 | 2 |
June 18, 2025 | 2,726 | 2,715 | 2,715 | 2,726 | 2,715 | 2 |
June 17, 2025 | 2,719 | 2,726 | 2,726 | 2,726 | 2,716 | 4 |
June 16, 2025 | 2,717 | 2,721.5 | 2,721.5 | 2,725.38 | 2,716 | 133 |
June 13, 2025 | 2,693 | 2,698 | 2,698 | 2,706 | 2,693 | 132 |