2,670.00
-15(-0.56%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,710 | 2,685 | 2,685 | 2,750 | 2,640 | 80,827 |
September 04, 2025 | 3,100 | 2,760 | 2,760 | 3,228.8 | 2,760 | 347,416 |
September 03, 2025 | 2,520 | 2,500 | 2,500 | 2,580 | 2,460 | 248,380 |
September 02, 2025 | 2,650 | 2,505 | 2,520 | 2,650 | 2,485 | 111,228 |
September 01, 2025 | 2,620 | 2,595 | 2,595 | 2,635 | 2,585 | 44,549 |
August 29, 2025 | 2,644.29 | 2,605 | 2,605 | 2,655 | 2,600 | 67,142 |
August 28, 2025 | 2,645 | 2,645 | 2,645 | 2,655 | 2,610 | 55,738 |
August 27, 2025 | 2,700 | 2,640 | 2,640 | 2,700 | 2,620 | 38,621 |
August 26, 2025 | 2,685 | 2,675 | 2,675 | 2,690 | 2,650 | 167,144 |
August 22, 2025 | 2,665 | 2,685 | 2,685 | 2,715 | 2,665 | 97,265 |
August 21, 2025 | 2,670 | 2,715 | 2,715 | 2,760 | 2,650 | 100,100 |
August 20, 2025 | 2,630 | 2,660 | 2,660 | 2,660 | 2,625 | 21,285 |
August 19, 2025 | 2,625.5 | 2,655 | 2,655 | 2,665 | 2,605 | 198,730 |
August 18, 2025 | 2,590 | 2,610 | 2,610 | 2,640 | 2,590 | 75,618 |
August 15, 2025 | 2,595 | 2,600 | 2,600 | 2,605 | 2,560 | 107,543 |
August 14, 2025 | 2,530.12 | 2,570 | 2,570 | 2,600 | 2,515 | 93,658 |
August 13, 2025 | 2,500 | 2,540 | 2,540 | 2,540 | 2,480 | 127,017 |
August 12, 2025 | 2,480 | 2,490 | 2,490 | 2,515 | 2,470 | 53,261 |
August 11, 2025 | 2,450 | 2,480 | 2,480 | 2,540 | 2,450 | 28,899 |
August 08, 2025 | 2,496.6 | 2,520 | 2,520 | 2,520 | 2,470 | 105,376 |
August 07, 2025 | 2,450 | 2,505 | 2,505 | 2,540 | 2,450 | 295,753 |
August 06, 2025 | 2,543.8 | 2,495 | 2,495 | 2,555 | 2,475 | 130,909 |
August 05, 2025 | 2,539.2 | 2,495 | 2,495 | 2,555 | 2,490 | 177,629 |
August 04, 2025 | 2,480 | 2,525 | 2,525 | 2,555 | 2,475 | 318,714 |
August 01, 2025 | 2,445 | 2,490 | 2,490 | 2,505 | 2,445 | 19,880 |
July 31, 2025 | 2,484.82 | 2,495 | 2,495 | 2,510 | 2,455 | 124,211 |
July 30, 2025 | 2,550 | 2,480 | 2,480 | 2,550 | 2,480 | 31,131 |
July 29, 2025 | 2,462.79 | 2,510 | 2,510 | 2,510 | 2,460 | 94,384 |
July 28, 2025 | 2,475.5 | 2,475 | 2,475 | 2,525 | 2,465 | 96,691 |
July 25, 2025 | 2,445 | 2,475 | 2,475 | 2,490 | 2,435 | 520,802 |
July 24, 2025 | 2,430.81 | 2,450 | 2,450 | 2,460 | 2,420 | 114,676 |
July 23, 2025 | 2,420 | 2,410 | 2,410 | 2,445 | 2,400 | 247,871 |
July 22, 2025 | 2,480 | 2,420 | 2,420 | 2,480 | 2,394.18 | 73,255 |
July 21, 2025 | 2,400 | 2,410 | 2,410 | 2,437.3 | 2,390 | 50,645 |
July 18, 2025 | 2,449.7 | 2,400 | 2,400 | 2,480 | 2,400 | 80,419 |
July 17, 2025 | 2,375 | 2,420 | 2,420 | 2,445 | 2,375 | 293,820 |
July 16, 2025 | 2,410 | 2,385 | 2,385 | 2,485 | 2,385 | 359,030 |
July 15, 2025 | 2,240 | 2,410 | 2,410 | 2,435 | 2,235 | 144,951 |
July 14, 2025 | 2,250 | 2,235 | 2,235 | 2,250 | 2,215 | 91,092 |
July 11, 2025 | 2,199.11 | 2,220 | 2,220 | 2,225 | 2,150 | 120,051 |
July 10, 2025 | 2,210 | 2,195 | 2,195 | 2,245 | 2,150 | 61,279 |
July 09, 2025 | 2,085 | 2,205 | 2,205 | 2,215 | 2,085 | 261,454 |
July 08, 2025 | 2,135 | 2,130 | 2,130 | 2,150.51 | 2,105 | 9,257 |
July 07, 2025 | 2,080 | 2,130 | 2,130 | 2,165 | 2,080 | 41,633 |
July 04, 2025 | 2,160 | 2,125 | 2,125 | 2,165 | 2,110 | 74,099 |
July 03, 2025 | 2,040 | 2,155 | 2,155 | 2,190 | 1,988 | 146,545 |
July 02, 2025 | 2,025 | 1,998 | 1,998 | 2,025 | 1,984 | 97,748 |
July 01, 2025 | 2,085 | 2,020 | 2,020 | 2,085 | 1,972 | 125,498 |
June 30, 2025 | 2,005 | 2,045 | 2,045 | 2,050 | 2,005 | 212,693 |
June 27, 2025 | 1,964 | 2,045 | 2,045 | 2,065 | 1,964 | 78,193 |
June 26, 2025 | 1,940 | 1,966 | 1,966 | 1,976 | 1,924 | 178,764 |
June 25, 2025 | 1,956 | 1,924 | 1,924 | 1,974 | 1,914 | 102,834 |
June 24, 2025 | 2,000 | 1,956 | 1,956 | 2,000 | 1,954 | 104,882 |
June 23, 2025 | 1,945.5 | 1,960 | 1,960 | 2,000 | 1,937 | 55,638 |
June 20, 2025 | 1,940 | 1,960 | 1,960 | 1,972 | 1,940 | 231,623 |
June 19, 2025 | 1,890 | 1,938 | 1,940 | 1,948 | 1,890 | 64,636 |
June 18, 2025 | 1,950 | 1,930 | 1,930 | 1,950 | 1,912 | 242,692 |
June 17, 2025 | 1,928 | 1,942 | 1,942 | 1,974 | 1,928 | 286,308 |
June 16, 2025 | 1,954 | 1,968 | 1,968 | 1,996 | 1,950 | 27,820 |
June 13, 2025 | 1,968 | 1,984 | 1,984 | 2,025 | 1,968 | 46,917 |