1,201.00
+12(+1.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,195 | 1,201 | 1,201 | 1,202 | 1,191.9 | 604,824 |
| September 26, 2025 | 1,191 | 1,189 | 1,189 | 1,192 | 1,185 | 409,786 |
| September 25, 2025 | 1,185 | 1,189 | 1,189 | 1,189 | 1,180 | 305,683 |
| September 24, 2025 | 1,194 | 1,188 | 1,188 | 1,195 | 1,186 | 482,338 |
| September 23, 2025 | 1,192 | 1,194 | 1,194 | 1,195 | 1,187.92 | 348,816 |
| September 22, 2025 | 1,182 | 1,189 | 1,189 | 1,191 | 1,180.98 | 277,350 |
| September 19, 2025 | 1,188 | 1,187 | 1,187 | 1,190 | 1,183 | 818,586 |
| September 18, 2025 | 1,175 | 1,186 | 1,186 | 1,188 | 1,171 | 279,637 |
| September 17, 2025 | 1,174 | 1,170 | 1,170 | 1,174 | 1,166 | 355,574 |
| September 16, 2025 | 1,177 | 1,167 | 1,167 | 1,179 | 1,165.21 | 370,069 |
| September 15, 2025 | 1,179 | 1,174 | 1,174 | 1,179 | 1,168 | 304,588 |
| September 12, 2025 | 1,176 | 1,174 | 1,174 | 1,179 | 1,172 | 343,761 |
| September 11, 2025 | 1,172 | 1,177 | 1,177 | 1,177 | 1,167.95 | 341,712 |
| September 10, 2025 | 1,166 | 1,168 | 1,168 | 1,171 | 1,164 | 414,236 |
| September 09, 2025 | 1,165 | 1,163 | 1,163 | 1,165 | 1,160 | 310,373 |
| September 08, 2025 | 1,160 | 1,165 | 1,165 | 1,165 | 1,155 | 380,808 |
| September 05, 2025 | 1,163 | 1,154 | 1,154 | 1,166 | 1,154 | 311,143 |
| September 04, 2025 | 1,156 | 1,159 | 1,159 | 1,160.01 | 1,150 | 296,122 |
| September 03, 2025 | 1,147 | 1,152 | 1,152 | 1,162 | 1,147 | 618,695 |
| September 02, 2025 | 1,164 | 1,156 | 1,156 | 1,164 | 1,149 | 506,240 |
| September 01, 2025 | 1,157 | 1,159 | 1,159 | 1,165 | 1,155.32 | 371,248 |
| August 29, 2025 | 1,172 | 1,162 | 1,162 | 1,172 | 1,156 | 284,494 |
| August 28, 2025 | 1,172 | 1,169 | 1,169 | 1,172 | 1,163.78 | 293,472 |
| August 27, 2025 | 1,171 | 1,169 | 1,169 | 1,172 | 1,160.5 | 323,627 |
| August 26, 2025 | 1,165 | 1,166 | 1,166 | 1,168 | 1,157 | 328,949 |
| August 22, 2025 | 1,156 | 1,171 | 1,171 | 1,173.95 | 1,156 | 213,904 |
| August 21, 2025 | 1,161 | 1,162 | 1,162 | 1,166 | 1,154 | 269,900 |
| August 20, 2025 | 1,160 | 1,162 | 1,162 | 1,163 | 1,155 | 340,319 |
| August 19, 2025 | 1,166 | 1,163 | 1,163 | 1,167 | 1,161 | 342,614 |
| August 18, 2025 | 1,159 | 1,163 | 1,163 | 1,164 | 1,157 | 257,742 |
| August 15, 2025 | 1,175 | 1,161 | 1,161 | 1,175 | 1,159.47 | 313,884 |
| August 14, 2025 | 1,165 | 1,162 | 1,162 | 1,165.92 | 1,158.13 | 286,304 |
| August 13, 2025 | 1,163 | 1,162 | 1,162 | 1,165 | 1,159 | 377,490 |
| August 12, 2025 | 1,163 | 1,159 | 1,159 | 1,163 | 1,150 | 255,354 |
| August 11, 2025 | 1,155 | 1,154 | 1,154 | 1,161 | 1,154 | 271,899 |
| August 08, 2025 | 1,164 | 1,158 | 1,158 | 1,164 | 1,150 | 321,586 |
| August 07, 2025 | 1,164 | 1,154 | 1,154 | 1,167 | 1,154 | 408,134 |
| August 06, 2025 | 1,165 | 1,158 | 1,158 | 1,166 | 1,156 | 441,879 |
| August 05, 2025 | 1,163 | 1,158 | 1,158 | 1,168 | 1,157 | 557,415 |
| August 04, 2025 | 1,154 | 1,158 | 1,158 | 1,162 | 1,154 | 424,111 |
| August 01, 2025 | 1,162 | 1,160 | 1,160 | 1,169 | 1,149.6 | 381,285 |
| July 31, 2025 | 1,169 | 1,178 | 1,178 | 1,180 | 1,169 | 286,136 |
| July 30, 2025 | 1,170 | 1,167 | 1,167 | 1,170 | 1,162 | 219,337 |
| July 29, 2025 | 1,160 | 1,166 | 1,166 | 1,170.02 | 1,160 | 343,408 |
| July 28, 2025 | 1,172 | 1,159 | 1,159 | 1,172 | 1,158.42 | 301,581 |
| July 25, 2025 | 1,159 | 1,161 | 1,161 | 1,163.16 | 1,153 | 212,382 |
| July 24, 2025 | 1,158 | 1,157 | 1,157 | 1,164 | 1,153 | 354,373 |
| July 23, 2025 | 1,148 | 1,154 | 1,154 | 1,157 | 1,148 | 576,824 |
| July 22, 2025 | 1,143 | 1,149 | 1,149 | 1,152 | 1,143 | 291,107 |
| July 21, 2025 | 1,141 | 1,153 | 1,153 | 1,153 | 1,141 | 288,952 |
| July 18, 2025 | 1,149 | 1,147 | 1,147 | 1,150 | 1,143 | 329,465 |
| July 17, 2025 | 1,144 | 1,148 | 1,148 | 1,148.71 | 1,139.2 | 214,551 |
| July 16, 2025 | 1,130 | 1,132 | 1,132 | 1,139.34 | 1,130 | 286,342 |
| July 15, 2025 | 1,139 | 1,139 | 1,139 | 1,146 | 1,133.8 | 395,524 |
| July 14, 2025 | 1,126 | 1,137 | 1,137 | 1,138 | 1,126 | 287,030 |
| July 11, 2025 | 1,137 | 1,134 | 1,134 | 1,137 | 1,130 | 222,856 |
| July 10, 2025 | 1,127 | 1,136 | 1,136 | 1,138 | 1,122.24 | 379,118 |
| July 09, 2025 | 1,124 | 1,126 | 1,126 | 1,126 | 1,117 | 344,406 |
| July 08, 2025 | 1,118 | 1,118 | 1,118 | 1,123 | 1,116.98 | 417,001 |
| July 07, 2025 | 1,113 | 1,116 | 1,116 | 1,122.02 | 1,113 | 256,242 |