1,554.80
+10.6(+0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,551 | 1,544.2 | 1,544.2 | 1,556.2 | 1,540.8 | 7,314 |
| September 04, 2025 | 1,525.8 | 1,534.6 | 1,534.6 | 1,534.6 | 1,523.4 | 17,899 |
| September 03, 2025 | 1,525.6 | 1,521.4 | 1,521.4 | 1,527.8 | 1,519.2 | 8,243 |
| September 02, 2025 | 1,534.4 | 1,525.8 | 1,525.8 | 1,536.6 | 1,525.4 | 10,606 |
| September 01, 2025 | 1,536 | 1,533.6 | 1,533.6 | 1,540 | 1,532 | 25,688 |
| August 29, 2025 | 1,549 | 1,536.1 | 1,536.1 | 1,551.57 | 1,536.1 | 8,154 |
| August 28, 2025 | 1,555.6 | 1,545.8 | 1,545.8 | 1,560.6 | 1,545.8 | 7,570 |
| August 27, 2025 | 1,546.2 | 1,547.6 | 1,547.6 | 1,549.6 | 1,541.4 | 7,143 |
| August 26, 2025 | 1,545.4 | 1,545 | 1,545 | 1,562.8 | 1,539.6 | 39,624 |
| August 22, 2025 | 1,536.2 | 1,558.9 | 1,558.9 | 1,560.01 | 1,533.4 | 13,865 |
| August 21, 2025 | 1,537.8 | 1,534.8 | 1,534.8 | 1,540.4 | 1,529.4 | 18,465 |
| August 20, 2025 | 1,540 | 1,539.8 | 1,539.8 | 1,546.8 | 1,534.19 | 12,110 |
| August 19, 2025 | 1,538.4 | 1,543.3 | 1,543.3 | 1,547.6 | 1,533.8 | 6,369 |
| August 18, 2025 | 1,569.4 | 1,535.2 | 1,535.2 | 1,569.4 | 1,529.6 | 2,607 |
| August 15, 2025 | 1,538.6 | 1,524.6 | 1,524.6 | 1,542.8 | 1,523.4 | 5,368 |
| August 14, 2025 | 1,543.6 | 1,532.8 | 1,532.8 | 1,547.6 | 1,492.2 | 22,052 |
| August 13, 2025 | 1,539.8 | 1,535.4 | 1,535.4 | 1,541.4 | 1,531.4 | 10,466 |
| August 12, 2025 | 1,546 | 1,522.6 | 1,522.6 | 1,546 | 1,509.8 | 7,876 |
| August 11, 2025 | 1,547.4 | 1,515.9 | 1,515.9 | 1,547.4 | 1,515.2 | 10,912 |
| August 08, 2025 | 1,516.4 | 1,519.1 | 1,519.1 | 1,523.82 | 1,515.2 | 14,929 |
| August 07, 2025 | 1,552.6 | 1,509.2 | 1,509.2 | 1,552.6 | 1,507 | 45,904 |
| August 06, 2025 | 1,530.4 | 1,515.2 | 1,515.2 | 1,530.8 | 1,513.8 | 16,188 |
| August 05, 2025 | 1,517 | 1,511.3 | 1,511.3 | 1,517.6 | 1,510.6 | 17,209 |
| August 04, 2025 | 1,530.8 | 1,501.8 | 1,501.8 | 1,530.8 | 1,492.2 | 29,523 |
| August 01, 2025 | 1,504.2 | 1,486.2 | 1,486.2 | 1,508.4 | 1,484.2 | 16,437 |
| July 31, 2025 | 1,508.8 | 1,508.6 | 1,508.6 | 1,521 | 1,502.2 | 13,724 |
| July 30, 2025 | 1,504 | 1,512.3 | 1,512.3 | 1,513.2 | 1,500.8 | 12,618 |
| July 29, 2025 | 1,499.8 | 1,498 | 1,498 | 1,509.6 | 1,497.4 | 8,676 |
| July 28, 2025 | 1,502.6 | 1,487.8 | 1,487.8 | 1,503.8 | 1,486.57 | 25,546 |
| July 25, 2025 | 1,480.8 | 1,482 | 1,482 | 1,487.2 | 1,478.4 | 48,474 |
| July 24, 2025 | 1,477.6 | 1,478.1 | 1,478.1 | 1,506.6 | 1,472 | 12,064 |
| July 23, 2025 | 1,481.2 | 1,472.9 | 1,472.9 | 1,486 | 1,472.2 | 23,659 |
| July 22, 2025 | 1,473.2 | 1,470.6 | 1,470.6 | 1,473.2 | 1,466.2 | 20,278 |
| July 21, 2025 | 1,479.4 | 1,477.2 | 1,477.2 | 1,482.6 | 1,472.8 | 7,987 |
| July 18, 2025 | 1,476.2 | 1,481.6 | 1,481.6 | 1,481.6 | 1,471.6 | 11,094 |
| July 17, 2025 | 1,463 | 1,470 | 1,470 | 1,474.2 | 1,458.4 | 12,752 |
| July 16, 2025 | 1,453.8 | 1,444.9 | 1,444.9 | 1,462.8 | 1,444.9 | 12,270 |
| July 15, 2025 | 1,471.8 | 1,466.6 | 1,466.6 | 1,474.8 | 1,464.57 | 29,208 |
| July 14, 2025 | 1,459.4 | 1,464.7 | 1,464.7 | 1,466.4 | 1,455.8 | 25,484 |
| July 11, 2025 | 1,470.6 | 1,463.9 | 1,463.9 | 1,470.6 | 1,462.05 | 13,464 |
| July 10, 2025 | 1,459.6 | 1,473 | 1,473 | 1,475.2 | 1,457.4 | 4,571 |
| July 09, 2025 | 1,451.4 | 1,455.5 | 1,455.5 | 1,461.4 | 1,451.4 | 13,619 |
| July 08, 2025 | 1,447.4 | 1,456.6 | 1,456.6 | 1,458 | 1,444.96 | 11,397 |
| July 07, 2025 | 1,450.6 | 1,446.6 | 1,446.6 | 1,456.2 | 1,441.2 | 19,318 |
| July 04, 2025 | 1,449.6 | 1,448.2 | 1,448.2 | 1,452.4 | 1,443.2 | 95,763 |
| July 03, 2025 | 1,454.6 | 1,455.4 | 1,455.4 | 1,457.8 | 1,452.4 | 10,835 |
| July 02, 2025 | 1,447.4 | 1,450.8 | 1,450.8 | 1,455.6 | 1,446 | 21,660 |
| July 01, 2025 | 1,424 | 1,443 | 1,443 | 1,443.4 | 1,421.2 | 5,240 |
| June 30, 2025 | 1,436.4 | 1,427 | 1,427 | 1,436.8 | 1,424.6 | 6,929 |
| June 27, 2025 | 1,426.6 | 1,431.1 | 1,431.1 | 1,433 | 1,421.6 | 3,691 |
| June 26, 2025 | 1,411.4 | 1,419.8 | 1,419.8 | 1,419.8 | 1,411.4 | 9,082 |
| June 25, 2025 | 1,424 | 1,413.2 | 1,413.2 | 1,426.4 | 1,410.6 | 26,528 |
| June 24, 2025 | 1,427.6 | 1,416.5 | 1,416.5 | 1,430.4 | 1,412.57 | 23,229 |
| June 23, 2025 | 1,407.4 | 1,410.3 | 1,410.3 | 1,416 | 1,392.8 | 24,676 |
| June 20, 2025 | 1,412.2 | 1,409.8 | 1,409.8 | 1,418 | 1,406 | 5,553 |
| June 19, 2025 | 1,415.6 | 1,404.2 | 1,404.2 | 1,415.8 | 1,404 | 7,235 |
| June 18, 2025 | 1,421.4 | 1,422.6 | 1,422.6 | 1,424 | 1,407 | 4,897 |
| June 17, 2025 | 1,410.2 | 1,416.4 | 1,416.4 | 1,419.2 | 1,406.6 | 10,860 |
| June 16, 2025 | 1,410.4 | 1,415 | 1,415 | 1,417.8 | 1,405 | 8,482 |
| June 13, 2025 | 1,400.8 | 1,407.8 | 1,407.8 | 1,415 | 1,400.8 | 8,175 |