2,595.00
-40(-1.52%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,660 | 2,715 | 2,715 | 2,735 | 2,635 | 140,062 |
October 16, 2025 | 2,665 | 2,690 | 2,690 | 2,740 | 2,655 | 70,853 |
October 15, 2025 | 2,595 | 2,685 | 2,685 | 2,710 | 2,595 | 90,410 |
October 14, 2025 | 2,600 | 2,655 | 2,655 | 2,675 | 2,600 | 122,789 |
October 13, 2025 | 2,535 | 2,650 | 2,650 | 2,665 | 2,530 | 193,621 |
October 10, 2025 | 2,625 | 2,545 | 2,545 | 2,640 | 2,540 | 194,101 |
October 09, 2025 | 2,538 | 2,640 | 2,640 | 2,640 | 2,520 | 168,985 |
October 08, 2025 | 2,525 | 2,540 | 2,540 | 2,540 | 2,485 | 46,055 |
October 07, 2025 | 2,450 | 2,500 | 2,500 | 2,530 | 2,450 | 88,400 |
October 06, 2025 | 2,580 | 2,500 | 2,500 | 2,580 | 2,490 | 57,590 |
October 03, 2025 | 2,525 | 2,530 | 2,530 | 2,550 | 2,494 | 139,627 |
October 02, 2025 | 2,495 | 2,520 | 2,520 | 2,540 | 2,470 | 76,147 |
October 01, 2025 | 2,300 | 2,480 | 2,480 | 2,480 | 2,300 | 291,794 |
September 30, 2025 | 2,355 | 2,370 | 2,370 | 2,370 | 2,305 | 116,011 |
September 29, 2025 | 2,245 | 2,340 | 2,340 | 2,345 | 2,245 | 188,608 |
September 26, 2025 | 2,375 | 2,290 | 2,290 | 2,375 | 2,275 | 143,516 |
September 25, 2025 | 2,330 | 2,320 | 2,320 | 2,340 | 2,290 | 277,837 |
September 24, 2025 | 2,375 | 2,340 | 2,340 | 2,375 | 2,330 | 197,599 |
September 23, 2025 | 2,405 | 2,370 | 2,370 | 2,465 | 2,365 | 22,223 |
September 22, 2025 | 2,495 | 2,440 | 2,440 | 2,495 | 2,425 | 70,620 |
September 19, 2025 | 2,480 | 2,450 | 2,450 | 2,485 | 2,430 | 496,107 |
September 18, 2025 | 2,515 | 2,475 | 2,475 | 2,540 | 2,455 | 104,962 |
September 17, 2025 | 2,500 | 2,520 | 2,520 | 2,555 | 2,485 | 120,480 |
September 16, 2025 | 2,520 | 2,510 | 2,510 | 2,610 | 2,510 | 134,126 |
September 15, 2025 | 2,605 | 2,515 | 2,515 | 2,635 | 2,510 | 101,032 |
September 12, 2025 | 2,755 | 2,615 | 2,615 | 2,755 | 2,615 | 70,299 |
September 11, 2025 | 2,705 | 2,710 | 2,710 | 2,720 | 2,670 | 104,230 |
September 10, 2025 | 2,737.44 | 2,685 | 2,685 | 2,737.44 | 2,655 | 75,196 |
September 09, 2025 | 2,625 | 2,695 | 2,695 | 2,695 | 2,615 | 108,394 |
September 08, 2025 | 2,750 | 2,670 | 2,670 | 2,750 | 2,665 | 80,424 |
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 |