1,699.00
-21(-1.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,724 | 1,699 | 1,699 | 1,729.53 | 1,686 | 411,305 |
| September 05, 2025 | 1,716 | 1,720 | 1,720 | 1,734 | 1,708 | 1.13M |
| September 04, 2025 | 1,735 | 1,723 | 1,723 | 1,759.36 | 1,719 | 681,435 |
| September 03, 2025 | 1,737 | 1,741 | 1,741 | 1,756 | 1,736 | 530,488 |
| September 02, 2025 | 1,775 | 1,738 | 1,738 | 1,778 | 1,738 | 809,246 |
| September 01, 2025 | 1,793 | 1,777 | 1,777 | 1,808 | 1,777 | 1.11M |
| August 29, 2025 | 1,814 | 1,785 | 1,785 | 1,816 | 1,784 | 497,921 |
| August 28, 2025 | 1,842 | 1,815 | 1,815 | 1,848 | 1,806 | 549,027 |
| August 27, 2025 | 1,825 | 1,843 | 1,843 | 1,849 | 1,818 | 469,644 |
| August 26, 2025 | 1,818 | 1,820 | 1,820 | 1,840 | 1,818 | 959,418 |
| August 22, 2025 | 1,817 | 1,836 | 1,836 | 1,854.34 | 1,814 | 250,636 |
| August 21, 2025 | 1,813 | 1,821 | 1,821 | 1,821 | 1,798.44 | 317,523 |
| August 20, 2025 | 1,808 | 1,811 | 1,811 | 1,816 | 1,793 | 355,512 |
| August 19, 2025 | 1,808 | 1,815 | 1,815 | 1,826 | 1,782 | 382,206 |
| August 18, 2025 | 1,790 | 1,802 | 1,802 | 1,814 | 1,790 | 880,708 |
| August 15, 2025 | 1,799 | 1,792 | 1,792 | 1,800 | 1,785 | 431,643 |
| August 14, 2025 | 1,799 | 1,789 | 1,789 | 1,810 | 1,777 | 769,981 |
| August 13, 2025 | 1,791 | 1,811 | 1,784.44 | 1,817 | 1,787 | 806,235 |
| August 12, 2025 | 1,783 | 1,785 | 1,758.82 | 1,799 | 1,761 | 688,709 |
| August 11, 2025 | 1,738 | 1,782 | 1,755.87 | 1,792 | 1,738 | 667,240 |
| August 08, 2025 | 1,757 | 1,740 | 1,714.48 | 1,770 | 1,706 | 663,893 |
| August 07, 2025 | 1,804 | 1,750 | 1,724.34 | 1,804 | 1,690 | 1.91M |
| August 06, 2025 | 1,925 | 1,884 | 1,856.37 | 1,929 | 1,884 | 473,349 |
| August 05, 2025 | 1,932 | 1,916 | 1,887.9 | 1,946.18 | 1,916 | 496,846 |
| August 04, 2025 | 1,942 | 1,930 | 1,901.7 | 1,950 | 1,926 | 420,449 |
| August 01, 2025 | 1,936 | 1,939 | 1,910.57 | 1,953 | 1,925 | 1.79M |
| July 31, 2025 | 2,002 | 1,964 | 1,935.2 | 2,004 | 1,962 | 1.89M |
| July 30, 2025 | 1,983 | 1,995 | 1,965.74 | 1,999 | 1,961.86 | 231,338 |
| July 29, 2025 | 1,986 | 1,976 | 1,947.02 | 2,002 | 1,976 | 293,926 |
| July 28, 2025 | 2,024 | 1,992 | 1,962.79 | 2,024 | 1,992 | 242,180 |
| July 25, 2025 | 2,038 | 2,004 | 2,004 | 2,046 | 1,999 | 195,421 |
| July 24, 2025 | 1,994 | 2,028 | 2,028 | 2,040 | 1,994 | 192,755 |
| July 23, 2025 | 1,999 | 1,995 | 1,995 | 2,014 | 1,974 | 166,873 |
| July 22, 2025 | 1,991 | 1,985 | 1,985 | 2,002 | 1,982 | 280,552 |
| July 21, 2025 | 2,008 | 1,998 | 1,998 | 2,052 | 1,996 | 297,375 |
| July 18, 2025 | 1,995 | 2,010 | 2,010 | 2,014 | 1,990 | 327,445 |
| July 17, 2025 | 1,986 | 1,995 | 1,995 | 1,995 | 1,970 | 469,816 |
| July 16, 2025 | 1,982 | 1,974 | 1,974 | 1,991 | 1,972 | 205,422 |
| July 15, 2025 | 1,978 | 1,991 | 1,991 | 2,015.69 | 1,978 | 356,533 |
| July 14, 2025 | 1,950 | 1,975 | 1,975 | 1,982 | 1,950 | 234,849 |
| July 11, 2025 | 1,990 | 1,962 | 1,962 | 2,000 | 1,962 | 192,564 |
| July 10, 2025 | 1,976 | 1,997 | 1,997 | 2,002 | 1,970 | 329,239 |
| July 09, 2025 | 1,979 | 1,973 | 1,973 | 1,984 | 1,959 | 459,293 |
| July 08, 2025 | 1,985 | 1,976 | 1,976 | 1,985 | 1,964 | 517,392 |
| July 07, 2025 | 1,973 | 1,981 | 1,981 | 2,004 | 1,972 | 170,770 |
| July 04, 2025 | 1,983 | 1,979 | 1,979 | 1,983 | 1,956 | 760,202 |
| July 03, 2025 | 1,981 | 1,986 | 1,986 | 2,000 | 1,980 | 227,130 |
| July 02, 2025 | 1,984 | 1,981 | 1,981 | 1,999 | 1,973 | 321,776 |
| July 01, 2025 | 1,983 | 1,992 | 1,992 | 2,002 | 1,970 | 390,134 |
| June 30, 2025 | 2,024 | 1,988 | 1,988 | 2,036 | 1,988 | 368,186 |
| June 27, 2025 | 1,995 | 2,026 | 2,026 | 2,026 | 1,995 | 277,443 |
| June 26, 2025 | 2,028 | 1,999 | 1,999 | 2,034 | 1,986 | 1.05M |
| June 25, 2025 | 2,058 | 2,036 | 2,036 | 2,072 | 2,020 | 362,568 |
| June 24, 2025 | 2,068 | 2,062 | 2,062 | 2,074 | 2,056 | 354,948 |
| June 23, 2025 | 2,044 | 2,048 | 2,048 | 2,064 | 2,040 | 400,006 |
| June 20, 2025 | 2,074 | 2,070 | 2,070 | 2,074 | 2,046 | 1.4M |
| June 19, 2025 | 2,054 | 2,056 | 2,056 | 2,068 | 2,026 | 268,315 |
| June 18, 2025 | 2,086 | 2,066 | 2,066 | 2,086 | 2,056 | 410,986 |
| June 17, 2025 | 2,110 | 2,080 | 2,080 | 2,110 | 2,064 | 305,846 |
| June 16, 2025 | 2,130 | 2,098 | 2,098 | 2,130 | 2,090 | 274,667 |