1,957.25
+32.25(+1.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 1,957.25 | 1,957.25 | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 10, 2024 | 1,957.25 | 1,957.25 | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 09, 2024 | 1,957.25 | 1,957.25 | 1,957.25 | 1,957.25 | 1,957.25 | 0 |
| May 08, 2024 | 1,960.5 | 1,957.25 | 1,957.25 | 1,963 | 1,940 | 5,523 |
| May 07, 2024 | 1,892.23 | 1,943 | 1,943 | 1,955.64 | 1,892.23 | 65,060 |
| May 03, 2024 | 1,916.3 | 1,935.75 | 1,935.75 | 1,943.77 | 1,902.42 | 7,187 |
| May 02, 2024 | 1,909.36 | 1,925 | 1,925 | 1,929 | 1,906.12 | 7,042 |
| May 01, 2024 | 1,880.48 | 1,879.5 | 1,879.5 | 1,892 | 1,878.81 | 2,471 |
| April 30, 2024 | 1,923.58 | 1,902 | 1,902 | 1,926.13 | 1,902 | 5,405 |
| April 29, 2024 | 1,921.15 | 1,918.5 | 1,918.5 | 1,925.5 | 1,905 | 24,954 |
| April 26, 2024 | 1,885.14 | 1,909.75 | 1,909.75 | 1,911.5 | 1,862.64 | 13,093 |
| April 25, 2024 | 1,868 | 1,876.25 | 1,876.25 | 1,889.5 | 1,855.25 | 40,484 |
| April 24, 2024 | 1,882.5 | 1,904.75 | 1,890.58 | 1,925.41 | 1,882.5 | 54,207 |
| April 23, 2024 | 1,933.91 | 1,912.25 | 1,898.02 | 1,933.91 | 1,887.8 | 60,510 |
| April 22, 2024 | 1,905.75 | 1,914.25 | 1,900.01 | 1,926.14 | 1,904 | 2,416 |
| April 19, 2024 | 1,859.33 | 1,894 | 1,879.91 | 1,894 | 1,853.15 | 7,692 |
| April 18, 2024 | 1,871 | 1,874 | 1,860.06 | 1,874 | 1,870.5 | 280 |
| April 17, 2024 | 1,890 | 1,884.25 | 1,870.23 | 1,890 | 1,872 | 2,317 |
| April 16, 2024 | 1,878.65 | 1,885.25 | 1,871.22 | 1,925.3 | 1,874.5 | 9,167 |
| April 15, 2024 | 1,961.15 | 1,936.25 | 1,921.84 | 1,961.15 | 1,933 | 324 |
| April 12, 2024 | 1,983 | 1,959.25 | 1,944.67 | 1,983.1 | 1,959.25 | 281 |
| April 11, 2024 | 1,979.9 | 1,970.75 | 1,956.09 | 1,985.5 | 1,970.75 | 2,367 |
| April 10, 2024 | 2,019.5 | 1,978.75 | 1,964.03 | 2,019.5 | 1,976 | 13,432 |
| April 09, 2024 | 2,026 | 2,025.75 | 2,010.68 | 2,041 | 2,015.5 | 2,060 |
| April 08, 2024 | 1,985.5 | 2,005 | 1,990.08 | 2,010.5 | 1,982.08 | 2,970 |
| April 05, 2024 | 1,989.5 | 1,983 | 1,968.25 | 1,995.5 | 1,983 | 4,855 |
| April 04, 2024 | 1,979.68 | 2,011.75 | 1,996.78 | 2,011.75 | 1,979.68 | 5,798 |
| April 03, 2024 | 1,967.86 | 1,970.5 | 1,955.84 | 1,973 | 1,967.86 | 1,136 |
| April 02, 2024 | 1,985 | 1,985 | 1,970.23 | 1,993.6 | 1,982.4 | 3,239 |
| March 28, 2024 | 1,985.58 | 1,995.25 | 1,980.41 | 2,003 | 1,985.58 | 1,601 |
| March 27, 2024 | 1,984.5 | 1,984.5 | 1,969.74 | 1,984.5 | 1,984.5 | 0 |
| March 26, 2024 | 1,967.9 | 1,977 | 1,962.22 | 1,977 | 1,967.9 | 1,532 |
| March 25, 2024 | 1,978.47 | 1,970.75 | 1,956.02 | 1,978.47 | 1,969.5 | 649 |
| March 22, 2024 | 1,980.5 | 1,977.25 | 1,962.47 | 1,980.5 | 1,976 | 3,822 |
| March 21, 2024 | 1,979.99 | 1,982 | 1,967.19 | 1,985 | 1,971.81 | 18,352 |
| March 20, 2024 | 1,938.1 | 1,955.75 | 1,941.13 | 1,955.75 | 1,931.65 | 520 |
| March 19, 2024 | 1,949.15 | 1,939.25 | 1,924.76 | 1,949.15 | 1,932.95 | 3,262 |
| March 18, 2024 | 1,954.95 | 1,940 | 1,925.5 | 1,954.95 | 1,940 | 1,539 |
| March 15, 2024 | 1,947 | 1,948.5 | 1,933.94 | 1,957 | 1,947 | 8,281 |
| March 14, 2024 | 1,957.01 | 1,958 | 1,943.37 | 1,958 | 1,955.35 | 293 |
| March 13, 2024 | 1,943.1 | 1,944.5 | 1,929.97 | 1,944.5 | 1,936.1 | 736 |
| March 12, 2024 | 1,921.3 | 1,924.25 | 1,909.87 | 1,931 | 1,917.3 | 1,325 |
| March 11, 2024 | 1,903.2 | 1,916.75 | 1,902.42 | 1,922 | 1,903.2 | 13,370 |
| March 08, 2024 | 1,960 | 1,910.25 | 1,895.97 | 1,960 | 1,871.6 | 3,007 |
| March 07, 2024 | 1,951.3 | 1,947.5 | 1,932.94 | 1,954.85 | 1,943.25 | 569 |
| March 06, 2024 | 1,950.65 | 1,950 | 1,935.43 | 1,970 | 1,950 | 2,722 |
| March 05, 2024 | 1,961.2 | 1,952 | 1,937.41 | 1,961.2 | 1,952 | 127 |
| March 04, 2024 | 1,965.35 | 1,957.5 | 1,942.87 | 1,973.05 | 1,953.25 | 6,107 |
| March 01, 2024 | 1,960.55 | 1,983.75 | 1,968.92 | 1,985 | 1,960.55 | 729 |
| February 29, 2024 | 1,960 | 1,964.5 | 1,949.82 | 1,964.5 | 1,960 | 6,831 |
| February 28, 2024 | 2,001.45 | 1,984.5 | 1,969.67 | 2,001.45 | 1,984.5 | 512 |
| February 27, 2024 | 1,965.9 | 1,997 | 1,982.07 | 2,001.4 | 1,965.9 | 842 |
| February 26, 2024 | 1,968.8 | 1,970.25 | 1,955.52 | 1,981.5 | 1,965.5 | 6,776 |
| February 23, 2024 | 1,974 | 1,968 | 1,953.29 | 1,978 | 1,965.65 | 1,078 |
| February 22, 2024 | 2,008.95 | 1,999.25 | 1,984.31 | 2,017.35 | 1,997.5 | 4,613 |
| February 21, 2024 | 2,010.25 | 2,010.25 | 1,995.23 | 2,018.2 | 2,004.9 | 3,136 |
| February 20, 2024 | 1,995.65 | 2,001.5 | 1,986.54 | 2,005 | 1,995.65 | 1,125 |
| February 19, 2024 | 1,991.35 | 1,998.75 | 1,983.81 | 2,005 | 1,989 | 3,119 |
| February 16, 2024 | 2,001.5 | 1,997.25 | 1,982.32 | 2,001.5 | 1,997.25 | 2 |
| February 15, 2024 | 1,984.6 | 1,983 | 1,968.18 | 1,988.5 | 1,979.7 | 1,113 |