2,883.00
+25.25(+0.88%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,885.99 | 2,879.5 | 2,879.5 | 2,885.99 | 2,874.99 | 1,899 |
September 05, 2025 | 2,870.5 | 2,857.75 | 2,857.75 | 2,887 | 2,852 | 171 |
September 04, 2025 | 2,830.5 | 2,864 | 2,864 | 2,864 | 2,830.5 | 1,006 |
September 03, 2025 | 2,848.88 | 2,836.25 | 2,836.25 | 2,880.5 | 2,826 | 1,841 |
September 02, 2025 | 2,828 | 2,809.5 | 2,809.5 | 2,831.46 | 2,805.5 | 665 |
September 01, 2025 | 2,825.13 | 2,824 | 2,824 | 2,829.5 | 2,824 | 36 |
August 29, 2025 | 2,853 | 2,823 | 2,823 | 2,853 | 2,818 | 233 |
August 28, 2025 | 2,824.5 | 2,832.25 | 2,832.25 | 2,832.25 | 2,806.5 | 180 |
August 27, 2025 | 2,803 | 2,805.75 | 2,805.75 | 2,814.5 | 2,803 | 1,683 |
August 26, 2025 | 2,810.88 | 2,789.75 | 2,789.75 | 2,810.88 | 2,786.53 | 635 |
August 22, 2025 | 2,757 | 2,780 | 2,780 | 2,780 | 2,757 | 512 |
August 21, 2025 | 2,761.82 | 2,752.75 | 2,752.75 | 2,767 | 2,732.5 | 353 |
August 20, 2025 | 2,761.5 | 2,738 | 2,738 | 2,761.5 | 2,711 | 714 |
August 19, 2025 | 2,782 | 2,767.25 | 2,767.25 | 2,785.5 | 2,767.25 | 1 |
August 18, 2025 | 2,774.94 | 2,779 | 2,779 | 2,783 | 2,771.5 | 1,304 |
August 15, 2025 | 2,777 | 2,779.25 | 2,779.25 | 2,781 | 2,761.69 | 343 |
August 14, 2025 | 2,795 | 2,761.25 | 2,761.25 | 2,795 | 2,751 | 1,026 |
August 13, 2025 | 2,785 | 2,763.25 | 2,763.25 | 2,785 | 2,763.25 | 1,280 |
August 12, 2025 | 2,771.5 | 2,765.75 | 2,765.75 | 2,783.5 | 2,755.5 | 663 |
August 11, 2025 | 2,791 | 2,783 | 2,783 | 2,793 | 2,772.5 | 2,307 |
August 08, 2025 | 2,825 | 2,776.25 | 2,776.25 | 2,825 | 2,776.25 | 362 |
August 07, 2025 | 2,828 | 2,812 | 2,812 | 2,859.72 | 2,812 | 95 |
August 06, 2025 | 2,806 | 2,815.25 | 2,815.25 | 2,815.25 | 2,794.13 | 1,601 |
August 05, 2025 | 2,851.5 | 2,778.5 | 2,778.5 | 2,852.5 | 2,778.5 | 76 |
August 04, 2025 | 2,776 | 2,788.5 | 2,788.5 | 2,788.5 | 2,755 | 125 |
August 01, 2025 | 2,834 | 2,758 | 2,758 | 2,834 | 2,758 | 3,908 |
July 31, 2025 | 2,896.5 | 2,884.75 | 2,884.75 | 2,898.5 | 2,869.5 | 341 |
July 30, 2025 | 2,804.5 | 2,820.5 | 2,820.5 | 2,820.5 | 2,791.46 | 588 |
July 29, 2025 | 2,831.5 | 2,796 | 2,796 | 2,833.98 | 2,796 | 2,759 |
July 28, 2025 | 2,829 | 2,802.25 | 2,802.25 | 2,829 | 2,795.5 | 84 |
July 25, 2025 | 2,784 | 2,807.25 | 2,807.25 | 2,807.25 | 2,769.5 | 848 |
July 24, 2025 | 2,764.5 | 2,763.75 | 2,763.75 | 2,767 | 2,762.5 | 8 |
July 23, 2025 | 2,759.5 | 2,743 | 2,743 | 2,759.5 | 2,743 | 595 |
July 22, 2025 | 2,775.5 | 2,752.5 | 2,752.5 | 2,775.5 | 2,752.5 | 202 |
July 21, 2025 | 2,772.95 | 2,763 | 2,763 | 2,772.95 | 2,763 | 113 |
July 18, 2025 | 2,758.5 | 2,749.5 | 2,749.5 | 2,758.5 | 2,739.5 | 7,125 |
July 17, 2025 | 2,755.5 | 2,751 | 2,751 | 2,755.5 | 2,734 | 6,121 |
July 16, 2025 | 2,735.5 | 2,722.75 | 2,722.75 | 2,745 | 2,722.75 | 1,472 |
July 15, 2025 | 2,745.7 | 2,749.75 | 2,749.75 | 2,757.5 | 2,736 | 1,924 |
July 14, 2025 | 2,702 | 2,742 | 2,742 | 2,746 | 2,689.2 | 778 |
July 11, 2025 | 2,700.5 | 2,708.75 | 2,708.75 | 2,722 | 2,696.42 | 3,444 |
July 10, 2025 | 2,719.5 | 2,710 | 2,710 | 2,742.5 | 2,701.12 | 777 |
July 09, 2025 | 2,723 | 2,733.5 | 2,733.5 | 2,737.28 | 2,715 | 1,101 |
July 08, 2025 | 2,731.5 | 2,716 | 2,716 | 2,752 | 2,716 | 1,136 |
July 07, 2025 | 2,724.95 | 2,726.25 | 2,726.25 | 2,735 | 2,722.5 | 321 |
July 04, 2025 | 2,712.5 | 2,710 | 2,710 | 2,716 | 2,710 | 44 |
July 03, 2025 | 2,701.15 | 2,722 | 2,722 | 2,728.87 | 2,692 | 5,306 |
July 02, 2025 | 2,678.5 | 2,687.75 | 2,687.75 | 2,694 | 2,678.5 | 1,194 |
July 01, 2025 | 2,708.37 | 2,680.25 | 2,680.25 | 2,708.37 | 2,667.95 | 364 |
June 30, 2025 | 2,719 | 2,705.25 | 2,705.25 | 2,729.5 | 2,705.25 | 661 |
June 27, 2025 | 2,677 | 2,682.25 | 2,682.25 | 2,682.25 | 2,660 | 1,217 |
June 26, 2025 | 2,628.47 | 2,650.75 | 2,650.75 | 2,650.75 | 2,619.28 | 4,613 |
June 25, 2025 | 2,652.51 | 2,653.5 | 2,653.5 | 2,659.65 | 2,647 | 704 |
June 24, 2025 | 2,648 | 2,643.5 | 2,643.5 | 2,648 | 2,633.5 | 391 |
June 23, 2025 | 2,598.5 | 2,610 | 2,610 | 2,617.5 | 2,596.5 | 76 |
June 20, 2025 | 2,619 | 2,614.75 | 2,614.75 | 2,676 | 2,612 | 56 |
June 19, 2025 | 2,606.25 | 2,606.25 | 2,606.25 | 2,606.25 | 2,606.25 | 0 |
June 18, 2025 | 2,640 | 2,642 | 2,642 | 2,644.5 | 2,640 | 175 |
June 17, 2025 | 2,611.27 | 2,641.75 | 2,641.75 | 2,641.75 | 2,611.27 | 158 |
June 16, 2025 | 2,591.5 | 2,615 | 2,615 | 2,618.5 | 2,591.5 | 648 |