2,320.00
+48(+2.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,276 | 2,320 | 2,320 | 2,328 | 2,244 | 846,719 |
| September 25, 2025 | 2,298 | 2,266 | 2,266 | 2,336.4 | 2,244 | 640,186 |
| September 24, 2025 | 2,358 | 2,298 | 2,298 | 2,380 | 2,295.87 | 540,144 |
| September 23, 2025 | 2,408 | 2,344 | 2,344 | 2,418 | 2,344 | 1.95M |
| September 22, 2025 | 2,360 | 2,380 | 2,380 | 2,394 | 2,332 | 1.69M |
| September 19, 2025 | 2,198 | 2,274 | 2,274 | 2,284 | 2,175.4 | 925,896 |
| September 18, 2025 | 2,166 | 2,164 | 2,164 | 2,179.32 | 2,112 | 1.23M |
| September 17, 2025 | 2,224 | 2,186 | 2,186 | 2,230 | 2,136 | 1.36M |
| September 16, 2025 | 2,250 | 2,242 | 2,242 | 2,322 | 2,230 | 1.29M |
| September 15, 2025 | 2,162 | 2,196 | 2,196 | 2,200 | 2,087.47 | 2.34M |
| September 12, 2025 | 2,240 | 2,156 | 2,156 | 2,300 | 2,156 | 1.2M |
| September 11, 2025 | 2,184 | 2,196 | 2,196 | 2,246 | 2,184 | 1.37M |
| September 10, 2025 | 2,150 | 2,170 | 2,170 | 2,178 | 2,096 | 504,578 |
| September 09, 2025 | 2,194 | 2,136 | 2,136 | 2,207.9 | 2,136 | 1.16M |
| September 08, 2025 | 2,146 | 2,178 | 2,178 | 2,186 | 2,126.76 | 1.45M |
| September 05, 2025 | 2,120 | 2,118 | 2,118 | 2,144 | 2,085.31 | 1.21M |
| September 04, 2025 | 2,050 | 2,090 | 2,090 | 2,108 | 2,030 | 2.02M |
| September 03, 2025 | 1,942 | 2,074 | 2,038.97 | 2,082.09 | 1,925.16 | 2.82M |
| September 02, 2025 | 1,834 | 1,919 | 1,919 | 1,925.25 | 1,825 | 1.77M |
| September 01, 2025 | 1,832 | 1,825 | 1,825 | 1,848.03 | 1,806 | 4.79M |
| August 29, 2025 | 1,774 | 1,788 | 1,788 | 1,792 | 1,753 | 1.29M |
| August 28, 2025 | 1,765 | 1,753 | 1,753 | 1,779 | 1,738.68 | 954,615 |
| August 27, 2025 | 1,730 | 1,757 | 1,757 | 1,760 | 1,712 | 739,081 |
| August 26, 2025 | 1,710 | 1,741 | 1,741 | 1,741 | 1,693 | 20.36M |
| August 22, 2025 | 1,669 | 1,689 | 1,689 | 1,702 | 1,657 | 814,660 |
| August 21, 2025 | 1,659 | 1,671 | 1,671 | 1,682 | 1,650 | 552,396 |
| August 20, 2025 | 1,625 | 1,647 | 1,647 | 1,665 | 1,617 | 597,423 |
| August 19, 2025 | 1,677 | 1,625 | 1,625 | 1,695 | 1,625 | 4.7M |
| August 18, 2025 | 1,721 | 1,696 | 1,696 | 1,748 | 1,696 | 6.6M |
| August 15, 2025 | 1,708 | 1,708 | 1,708 | 1,717 | 1,657 | 1.12M |
| August 14, 2025 | 1,690 | 1,689 | 1,689 | 1,720.76 | 1,676 | 737,252 |
| August 13, 2025 | 1,757 | 1,701 | 1,701 | 1,769.16 | 1,690 | 1.05M |
| August 12, 2025 | 1,744 | 1,735 | 1,735 | 1,769 | 1,716 | 1.75M |
| August 11, 2025 | 1,687 | 1,743 | 1,743 | 1,747 | 1,680 | 825,994 |
| August 08, 2025 | 1,662 | 1,701 | 1,701 | 1,754 | 1,662 | 1.71M |
| August 07, 2025 | 1,685 | 1,673 | 1,673 | 1,738 | 1,661 | 1.27M |
| August 06, 2025 | 1,534 | 1,655 | 1,655 | 1,655 | 1,512 | 2.15M |
| August 05, 2025 | 1,489 | 1,520 | 1,520 | 1,581.14 | 1,483 | 1.57M |
| August 04, 2025 | 1,418 | 1,434 | 1,434 | 1,457 | 1,371 | 810,726 |
| August 01, 2025 | 1,396 | 1,429 | 1,429 | 1,450.05 | 1,391 | 669,078 |
| July 31, 2025 | 1,400 | 1,400 | 1,400 | 1,425 | 1,387 | 611,975 |
| July 30, 2025 | 1,431 | 1,430 | 1,430 | 1,437 | 1,415 | 500,135 |
| July 29, 2025 | 1,406 | 1,429 | 1,429 | 1,430 | 1,398 | 694,094 |
| July 28, 2025 | 1,411 | 1,396 | 1,396 | 1,423 | 1,376.59 | 1.55M |
| July 25, 2025 | 1,435 | 1,402 | 1,402 | 1,441.85 | 1,394.61 | 409,277 |
| July 24, 2025 | 1,462 | 1,433 | 1,433 | 1,471 | 1,424 | 738,879 |
| July 23, 2025 | 1,462 | 1,463 | 1,463 | 1,471 | 1,385.6 | 2.35M |
| July 22, 2025 | 1,498 | 1,466 | 1,466 | 1,501 | 1,453 | 883,129 |
| July 21, 2025 | 1,452 | 1,497 | 1,497 | 1,503 | 1,451.56 | 763,298 |
| July 18, 2025 | 1,475 | 1,445 | 1,445 | 1,490 | 1,437 | 652,849 |
| July 17, 2025 | 1,474 | 1,460 | 1,460 | 1,482 | 1,443 | 961,232 |
| July 16, 2025 | 1,484 | 1,472 | 1,472 | 1,494 | 1,445 | 721,143 |
| July 15, 2025 | 1,537 | 1,470 | 1,470 | 1,539 | 1,457 | 1.59M |
| July 14, 2025 | 1,539 | 1,542 | 1,542 | 1,566 | 1,531 | 1.22M |
| July 11, 2025 | 1,487 | 1,516 | 1,516 | 1,517 | 1,483 | 963,782 |
| July 10, 2025 | 1,470 | 1,465 | 1,465 | 1,490.17 | 1,462 | 726,583 |
| July 09, 2025 | 1,488 | 1,449 | 1,449 | 1,492 | 1,439.43 | 886,422 |
| July 08, 2025 | 1,500 | 1,469 | 1,469 | 1,538 | 1,457.98 | 761,449 |
| July 07, 2025 | 1,485 | 1,489 | 1,489 | 1,499 | 1,465 | 633,025 |
| July 04, 2025 | 1,461 | 1,495 | 1,495 | 1,495 | 1,454 | 629,940 |