1,952.00
+14(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,955.5 | 1,938 | 1,938 | 1,955.5 | 1,938 | 18 |
| September 04, 2025 | 1,936.9 | 1,933 | 1,933 | 1,936.9 | 1,926 | 457 |
| September 03, 2025 | 1,945.5 | 1,931 | 1,931 | 1,945.5 | 1,930 | 492 |
| September 02, 2025 | 1,950.5 | 1,941.5 | 1,941.5 | 1,950.5 | 1,935.09 | 249 |
| September 01, 2025 | 1,931.5 | 1,923.25 | 1,923.25 | 1,938.5 | 1,910.5 | 668 |
| August 29, 2025 | 1,946.5 | 1,928.5 | 1,928.5 | 1,947 | 1,928.5 | 437 |
| August 28, 2025 | 1,952 | 1,943.75 | 1,943.75 | 1,954 | 1,934.5 | 1,301 |
| August 27, 2025 | 1,941.5 | 1,929.25 | 1,929.25 | 1,941.5 | 1,925.5 | 1,301 |
| August 26, 2025 | 1,929.5 | 1,945.75 | 1,945.75 | 1,959 | 1,929.5 | 584 |
| August 22, 2025 | 1,938.5 | 1,950.25 | 1,950.25 | 1,950.39 | 1,932.5 | 2,152 |
| August 21, 2025 | 1,928.5 | 1,924.75 | 1,924.75 | 1,931.5 | 1,918 | 2,043 |
| August 20, 2025 | 1,915 | 1,916.5 | 1,916.5 | 1,921.88 | 1,904.5 | 1,284 |
| August 19, 2025 | 1,928 | 1,909.5 | 1,909.5 | 1,939 | 1,901.5 | 5,719 |
| August 18, 2025 | 1,923 | 1,916.25 | 1,916.25 | 1,923 | 1,909.08 | 835 |
| August 15, 2025 | 1,919.5 | 1,910.5 | 1,910.5 | 1,919.5 | 1,910.5 | 593 |
| August 14, 2025 | 1,902.5 | 1,916 | 1,916 | 1,931.5 | 1,902 | 1,012 |
| August 13, 2025 | 1,939.5 | 1,935 | 1,935 | 1,943 | 1,924.5 | 6,802 |
| August 12, 2025 | 1,937 | 1,937 | 1,937 | 1,944 | 1,919.5 | 625 |
| August 11, 2025 | 1,926.52 | 1,925.25 | 1,925.25 | 1,929 | 1,917.5 | 1,127 |
| August 08, 2025 | 1,935.89 | 1,929.75 | 1,929.75 | 1,940.5 | 1,924 | 1,324 |
| August 07, 2025 | 1,942 | 1,926.5 | 1,926.5 | 1,942.5 | 1,924.3 | 1,060 |
| August 06, 2025 | 1,935.5 | 1,929.5 | 1,929.5 | 1,939.37 | 1,924.64 | 483 |
| August 05, 2025 | 1,933 | 1,925.5 | 1,925.5 | 1,935.5 | 1,920 | 598 |
| August 04, 2025 | 1,920 | 1,918.5 | 1,918.5 | 1,921.5 | 1,904 | 3,373 |
| August 01, 2025 | 1,916.61 | 1,908.5 | 1,908.5 | 1,927.5 | 1,902 | 622 |
| July 31, 2025 | 1,934.5 | 1,921.25 | 1,921.25 | 1,947.79 | 1,921.25 | 910 |
| July 30, 2025 | 1,985.5 | 1,927.5 | 1,927.5 | 1,985.5 | 1,919.5 | 673 |
| July 29, 2025 | 1,921.5 | 1,918.25 | 1,918.25 | 1,922.94 | 1,908 | 762 |
| July 28, 2025 | 1,927 | 1,905 | 1,905 | 1,927 | 1,899.5 | 2,025 |
| July 25, 2025 | 1,924 | 1,913.5 | 1,913.5 | 1,924 | 1,910.56 | 818 |
| July 24, 2025 | 1,912.01 | 1,914.25 | 1,914.25 | 1,929.5 | 1,907.92 | 1,654 |
| July 23, 2025 | 1,906.5 | 1,905.5 | 1,905.5 | 1,909 | 1,899 | 247 |
| July 22, 2025 | 1,914 | 1,902.75 | 1,902.75 | 1,915.5 | 1,898.5 | 4,232 |
| July 21, 2025 | 1,903.5 | 1,894.25 | 1,894.25 | 1,903.5 | 1,874.5 | 1,411 |
| July 18, 2025 | 1,882.5 | 1,890 | 1,890 | 1,909 | 1,882.5 | 216 |
| July 17, 2025 | 1,906 | 1,890.5 | 1,890.5 | 1,906 | 1,884 | 642 |
| July 16, 2025 | 1,884.5 | 1,875.5 | 1,875.5 | 1,904.5 | 1,875.5 | 506 |
| July 15, 2025 | 1,886.5 | 1,881.75 | 1,881.75 | 1,887.9 | 1,873 | 425 |
| July 14, 2025 | 1,894.33 | 1,881 | 1,881 | 1,930 | 1,869.5 | 208 |
| July 11, 2025 | 1,877 | 1,866.5 | 1,866.5 | 1,877 | 1,864.07 | 1,449 |
| July 10, 2025 | 1,855.5 | 1,865.5 | 1,865.5 | 1,927.5 | 1,851.5 | 14,658 |
| July 09, 2025 | 1,879.5 | 1,860.75 | 1,860.75 | 1,879.5 | 1,860.75 | 1,523 |
| July 08, 2025 | 1,861 | 1,873 | 1,873 | 1,883.5 | 1,861 | 2,094 |
| July 07, 2025 | 1,890.5 | 1,872 | 1,872 | 1,891 | 1,872 | 1,712 |
| July 04, 2025 | 1,890 | 1,881.5 | 1,881.5 | 1,890 | 1,872.5 | 1,389 |
| July 03, 2025 | 1,870 | 1,880 | 1,880 | 1,883.97 | 1,868.5 | 436 |
| July 02, 2025 | 1,864 | 1,873.25 | 1,873.25 | 1,875 | 1,842.5 | 269 |
| July 01, 2025 | 1,842 | 1,839.25 | 1,839.25 | 1,847.5 | 1,818.45 | 1,940 |
| June 30, 2025 | 1,827.5 | 1,845 | 1,845 | 1,845 | 1,806.5 | 1,066 |
| June 27, 2025 | 1,830.5 | 1,821.5 | 1,821.5 | 1,830.5 | 1,812.5 | 5,757 |
| June 26, 2025 | 1,825.5 | 1,826.5 | 1,826.5 | 1,850 | 1,816.5 | 1,530 |
| June 25, 2025 | 1,835.68 | 1,822.5 | 1,822.5 | 1,843.5 | 1,817.62 | 4,575 |
| June 24, 2025 | 1,855.5 | 1,833 | 1,833 | 1,855.5 | 1,826 | 2,645 |
| June 23, 2025 | 1,841 | 1,833 | 1,833 | 1,848.5 | 1,826.15 | 125 |
| June 20, 2025 | 1,845.5 | 1,829.25 | 1,829.25 | 1,845.5 | 1,829.25 | 714 |
| June 19, 2025 | 1,846.5 | 1,835.75 | 1,835.75 | 1,879.5 | 1,830 | 242 |
| June 18, 2025 | 1,857 | 1,847.5 | 1,847.5 | 1,857.5 | 1,842.5 | 538 |
| June 17, 2025 | 1,846 | 1,848 | 1,848 | 1,853.4 | 1,843.5 | 4 |
| June 16, 2025 | 1,839 | 1,841.75 | 1,841.75 | 1,846.84 | 1,818 | 520 |
| June 13, 2025 | 1,827 | 1,825 | 1,825 | 1,831 | 1,822.06 | 23 |