1,994.30
+14.2(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,977.8 | 1,980.1 | 1,980.1 | 1,980.8 | 1,977.8 | 210 |
| September 25, 2025 | 1,965.84 | 1,962.9 | 1,962.9 | 1,965.84 | 1,960.2 | 6,413 |
| September 24, 2025 | 1,973.24 | 1,974.7 | 1,974.7 | 1,974.7 | 1,970.73 | 728 |
| September 23, 2025 | 1,981.2 | 1,982.3 | 1,982.3 | 1,986.23 | 1,980.56 | 3,489 |
| September 22, 2025 | 1,972.4 | 1,976.7 | 1,976.7 | 1,976.7 | 1,972.4 | 7,763 |
| September 19, 2025 | 1,986.13 | 1,979.1 | 1,979.1 | 1,986.65 | 1,978.33 | 2,692 |
| September 18, 2025 | 1,978.98 | 1,982.4 | 1,982.4 | 1,982.8 | 1,978.8 | 6,961 |
| September 17, 2025 | 1,960.2 | 1,955.3 | 1,955.3 | 1,960.2 | 1,955.3 | 456 |
| September 16, 2025 | 1,976.4 | 1,952.1 | 1,952.1 | 1,976.4 | 1,952.1 | 12,588 |
| September 15, 2025 | 1,967.8 | 1,973.2 | 1,973.2 | 1,977.7 | 1,967.8 | 1,877 |
| September 12, 2025 | 1,964.4 | 1,964.8 | 1,964.8 | 1,965.8 | 1,960.67 | 553 |
| September 11, 2025 | 1,961 | 1,962.6 | 1,962.6 | 1,963.81 | 1,961 | 892 |
| September 10, 2025 | 1,968.2 | 1,953.4 | 1,953.4 | 1,968.8 | 1,953.4 | 2,224 |
| September 09, 2025 | 1,951.9 | 1,956.4 | 1,956.4 | 1,959 | 1,951.9 | 647 |
| September 08, 2025 | 1,939.6 | 1,956.2 | 1,956.2 | 1,956.2 | 1,938.8 | 5,707 |
| September 05, 2025 | 1,940.67 | 1,930.5 | 1,930.5 | 1,940.67 | 1,930.5 | 260 |
| September 04, 2025 | 1,919.6 | 1,929.5 | 1,929.5 | 1,930.1 | 1,919.6 | 2,504 |
| September 03, 2025 | 1,899.4 | 1,914.6 | 1,914.6 | 1,916 | 1,899.4 | 301 |
| September 02, 2025 | 1,919.6 | 1,899 | 1,899 | 1,919.6 | 1,898.81 | 2,387 |
| September 01, 2025 | 1,945 | 1,926.5 | 1,926.5 | 1,945 | 1,925.4 | 9,215 |
| August 29, 2025 | 1,946.4 | 1,931 | 1,931 | 1,946.4 | 1,931 | 5,317 |
| August 28, 2025 | 1,954.29 | 1,945.7 | 1,945.7 | 1,954.37 | 1,941.4 | 9,299 |
| August 27, 2025 | 1,950.8 | 1,948.5 | 1,948.5 | 1,953 | 1,945.4 | 26,405 |
| August 26, 2025 | 1,971.8 | 1,949.5 | 1,949.5 | 1,971.8 | 1,946.78 | 6,883 |
| August 22, 2025 | 1,975.6 | 1,986 | 1,986 | 1,988.26 | 1,975.6 | 182 |
| August 21, 2025 | 1,975.88 | 1,976 | 1,976 | 1,976 | 1,969.73 | 126 |
| August 20, 2025 | 1,974.4 | 1,983.6 | 1,983.6 | 1,983.6 | 1,974.4 | 0 |
| August 19, 2025 | 1,971.8 | 1,981.7 | 1,981.7 | 1,981.7 | 1,968.6 | 1,732 |
| August 18, 2025 | 1,983.4 | 1,964.9 | 1,964.9 | 1,983.4 | 1,959.2 | 6,716 |
| August 15, 2025 | 1,973.04 | 1,971.2 | 1,971.2 | 1,973.04 | 1,967.87 | 858 |
| August 14, 2025 | 1,960 | 1,964.9 | 1,964.9 | 1,964.9 | 1,960 | 40 |
| August 13, 2025 | 1,951 | 1,955.2 | 1,955.2 | 1,956.7 | 1,949.8 | 2,173 |
| August 12, 2025 | 1,936.93 | 1,941.2 | 1,941.2 | 1,941.2 | 1,936.93 | 632 |
| August 11, 2025 | 1,963.6 | 1,942.6 | 1,942.6 | 1,963.6 | 1,941.2 | 3,268 |
| August 08, 2025 | 1,942.8 | 1,944.8 | 1,944.8 | 1,946.8 | 1,941.96 | 1,331 |
| August 07, 2025 | 1,927.4 | 1,940 | 1,940 | 1,948 | 1,927.4 | 46,938 |
| August 06, 2025 | 1,917.27 | 1,914.6 | 1,914.6 | 1,918.6 | 1,914.04 | 2,278 |
| August 05, 2025 | 1,923.2 | 1,915.7 | 1,915.7 | 1,931.6 | 1,911.16 | 1,062 |
| August 04, 2025 | 1,907.2 | 1,920 | 1,920 | 1,920 | 1,904.6 | 510 |
| August 01, 2025 | 1,933.8 | 1,893.7 | 1,893.7 | 1,933.8 | 1,893.7 | 1,804 |
| July 31, 2025 | 1,964.8 | 1,940.6 | 1,940.6 | 1,964.8 | 1,939.6 | 3,256 |
| July 30, 2025 | 1,960.16 | 1,958.2 | 1,958.2 | 1,961.67 | 1,958.2 | 374 |
| July 29, 2025 | 1,959.6 | 1,961.4 | 1,961.4 | 1,964.33 | 1,957 | 32 |
| July 28, 2025 | 1,980 | 1,946.5 | 1,946.5 | 1,991.6 | 1,946.5 | 9,797 |
| July 25, 2025 | 2,003 | 1,991.1 | 1,991.1 | 2,003 | 1,982 | 350 |
| July 24, 2025 | 2,004 | 1,997.1 | 1,997.1 | 2,005.5 | 1,990.93 | 1,364 |
| July 23, 2025 | 1,993.2 | 1,992 | 1,992 | 1,995.8 | 1,992 | 251 |
| July 22, 2025 | 1,979.87 | 1,977.9 | 1,977.9 | 1,979.87 | 1,977.9 | 12 |
| July 21, 2025 | 1,997 | 1,992.1 | 1,992.1 | 2,000.5 | 1,988.93 | 614 |
| July 18, 2025 | 2,007 | 1,996.3 | 1,996.3 | 2,007.39 | 1,996.23 | 3,249 |
| July 17, 2025 | 1,988.66 | 1,998.8 | 1,998.8 | 1,998.8 | 1,988.66 | 95 |
| July 16, 2025 | 1,980.2 | 1,973.5 | 1,973.5 | 1,986.87 | 1,972.6 | 443 |
| July 15, 2025 | 1,996.2 | 1,987.1 | 1,987.1 | 1,997.87 | 1,987.1 | 775 |
| July 14, 2025 | 1,989.8 | 1,987.4 | 1,987.4 | 1,989.8 | 1,976.6 | 1,941 |
| July 11, 2025 | 2,007 | 1,990.3 | 1,990.3 | 2,007 | 1,987.93 | 7,367 |
| July 10, 2025 | 2,013.2 | 2,005.75 | 2,005.75 | 2,017.2 | 2,005 | 4,146 |
| July 09, 2025 | 2,001.5 | 2,005 | 2,005 | 2,005 | 2,001.5 | 203 |
| July 08, 2025 | 1,986.2 | 1,986.8 | 1,986.8 | 1,986.8 | 1,982.67 | 278 |
| July 07, 2025 | 1,969.8 | 1,984.1 | 1,984.1 | 1,985.4 | 1,969.8 | 1,086 |
| July 04, 2025 | 1,968.19 | 1,968.8 | 1,968.8 | 1,972 | 1,963.67 | 3,307 |