2,749.00
+4.5(+0.16%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,759 | 2,749 | 2,749 | 2,759 | 2,739.06 | 5,650 |
September 05, 2025 | 2,761.73 | 2,744.5 | 2,744.5 | 2,766 | 2,744.5 | 4,338 |
September 04, 2025 | 2,756 | 2,756.5 | 2,756.5 | 2,758 | 2,745 | 3,172 |
September 03, 2025 | 2,728 | 2,743 | 2,743 | 2,755 | 2,728 | 2,524 |
September 02, 2025 | 2,723 | 2,733 | 2,733 | 2,749 | 2,723 | 2,350 |
September 01, 2025 | 2,745.81 | 2,735 | 2,735 | 2,749 | 2,732 | 791 |
August 29, 2025 | 2,748 | 2,735 | 2,735 | 2,754 | 2,735 | 859 |
August 28, 2025 | 2,738 | 2,728 | 2,728 | 2,757 | 2,728 | 1,432 |
August 27, 2025 | 2,740 | 2,746.5 | 2,746.5 | 2,753 | 2,740 | 1,057 |
August 26, 2025 | 2,740 | 2,737 | 2,737 | 2,761 | 2,731 | 2,019 |
August 22, 2025 | 2,745 | 2,758 | 2,758 | 2,763.9 | 2,745 | 2,318 |
August 21, 2025 | 2,748 | 2,748 | 2,748 | 2,756 | 2,734 | 6,474 |
August 20, 2025 | 2,743 | 2,750.5 | 2,750.5 | 2,755.93 | 2,737.05 | 2,816 |
August 19, 2025 | 2,739 | 2,751 | 2,751 | 2,756.93 | 2,733 | 3,707 |
August 18, 2025 | 2,717.25 | 2,736.5 | 2,736.5 | 2,743 | 2,715 | 1,916 |
August 15, 2025 | 2,744 | 2,726.5 | 2,726.5 | 2,744 | 2,725.07 | 706 |
August 14, 2025 | 2,743 | 2,725 | 2,725 | 2,743 | 2,701 | 583 |
August 13, 2025 | 2,725.07 | 2,724 | 2,724 | 2,727 | 2,716 | 1,691 |
August 12, 2025 | 2,708 | 2,714.5 | 2,714.5 | 2,716 | 2,702 | 391 |
August 11, 2025 | 2,724 | 2,714 | 2,714 | 2,724 | 2,713.07 | 4,181 |
August 08, 2025 | 2,696 | 2,713.5 | 2,713.5 | 2,721 | 2,696 | 1,275 |
August 07, 2025 | 2,713 | 2,699 | 2,699 | 2,727.28 | 2,699 | 396 |
August 06, 2025 | 2,718 | 2,709.5 | 2,709.5 | 2,723 | 2,699 | 2,193 |
August 05, 2025 | 2,731 | 2,712.5 | 2,712.5 | 2,731 | 2,712.5 | 3,843 |
August 04, 2025 | 2,682 | 2,712.5 | 2,712.5 | 2,715 | 2,679 | 6,261 |
August 01, 2025 | 2,703 | 2,684 | 2,684 | 2,719 | 2,680.59 | 2,973 |
July 31, 2025 | 2,742.12 | 2,735.5 | 2,735.5 | 2,759 | 2,735 | 729 |
July 30, 2025 | 2,721.62 | 2,738 | 2,738 | 2,745 | 2,717.9 | 20,062 |
July 29, 2025 | 2,749 | 2,733.5 | 2,733.5 | 2,751 | 2,733.5 | 216 |
July 28, 2025 | 2,757 | 2,735 | 2,735 | 2,764 | 2,732 | 2,767 |
July 25, 2025 | 2,738 | 2,741.5 | 2,741.5 | 2,743 | 2,718 | 708 |
July 24, 2025 | 2,715 | 2,725.5 | 2,725.5 | 2,725.5 | 2,711 | 7,656 |
July 23, 2025 | 2,685 | 2,697.5 | 2,697.5 | 2,708 | 2,685 | 540 |
July 22, 2025 | 2,680.44 | 2,688.5 | 2,688.5 | 2,697 | 2,677.1 | 12,803 |
July 21, 2025 | 2,687 | 2,692 | 2,692 | 2,706 | 2,687 | 1,032 |
July 18, 2025 | 2,723 | 2,694.5 | 2,694.5 | 2,723 | 2,686 | 3,049 |
July 17, 2025 | 2,706 | 2,702 | 2,702 | 2,706 | 2,691 | 1,412 |
July 16, 2025 | 2,677.26 | 2,674.5 | 2,674.5 | 2,694 | 2,674.5 | 1,256 |
July 15, 2025 | 2,703 | 2,694.5 | 2,694.5 | 2,728 | 2,694.5 | 1,220 |
July 14, 2025 | 2,680 | 2,695 | 2,695 | 2,697 | 2,678 | 12,575 |
July 11, 2025 | 2,708.2 | 2,690 | 2,690 | 2,719 | 2,688 | 1,191 |
July 10, 2025 | 2,683 | 2,707 | 2,707 | 2,710 | 2,683 | 4,734 |
July 09, 2025 | 2,674.21 | 2,678.5 | 2,678.5 | 2,689 | 2,673 | 1,028 |
July 08, 2025 | 2,686 | 2,680.5 | 2,680.5 | 2,686 | 2,647 | 315 |
July 07, 2025 | 2,690 | 2,667.5 | 2,667.5 | 2,690 | 2,664 | 1,504 |
July 04, 2025 | 2,667 | 2,670 | 2,670 | 2,676 | 2,662.14 | 1,241 |
July 03, 2025 | 2,689 | 2,676 | 2,676 | 2,689 | 2,667 | 1,332 |
July 02, 2025 | 2,676 | 2,681 | 2,664.72 | 2,699 | 2,667.89 | 2,512 |
July 01, 2025 | 2,639 | 2,672 | 2,655.78 | 2,672 | 2,639 | 1,647 |
June 30, 2025 | 2,653 | 2,645 | 2,628.94 | 2,662 | 2,644 | 834 |
June 27, 2025 | 2,626 | 2,641 | 2,624.96 | 2,644 | 2,610 | 644 |
June 26, 2025 | 2,599.21 | 2,607.5 | 2,591.67 | 2,621 | 2,599.21 | 1,278 |
June 25, 2025 | 2,641 | 2,618 | 2,602.1 | 2,641 | 2,615 | 1,157 |
June 24, 2025 | 2,637 | 2,622.5 | 2,606.58 | 2,641 | 2,613.08 | 1,201 |
June 23, 2025 | 2,609 | 2,606 | 2,590.18 | 2,625 | 2,604 | 2,107 |
June 20, 2025 | 2,634 | 2,611 | 2,611 | 2,634 | 2,609 | 549 |
June 19, 2025 | 2,621 | 2,610 | 2,610 | 2,627 | 2,608.07 | 858 |
June 18, 2025 | 2,640 | 2,632 | 2,632 | 2,642 | 2,626 | 1,118 |
June 17, 2025 | 2,622 | 2,633.5 | 2,633.5 | 2,642.84 | 2,622 | 300 |
June 16, 2025 | 2,633 | 2,636.5 | 2,636.5 | 2,645 | 2,627 | 3,582 |