1,974.50
+12(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,966.5 | 1,974.5 | 1,974.5 | 1,989 | 1,966.5 | 4,674 |
| September 05, 2025 | 1,975.88 | 1,962.5 | 1,962.5 | 1,980 | 1,961.5 | 6,213 |
| September 04, 2025 | 1,968 | 1,965.25 | 1,965.25 | 1,969 | 1,962 | 3,912 |
| September 03, 2025 | 1,988 | 1,960.75 | 1,960.75 | 1,988 | 1,959 | 11,784 |
| September 02, 2025 | 1,958 | 1,971.5 | 1,971.5 | 1,976 | 1,958 | 9,321 |
| September 01, 2025 | 1,964.6 | 1,957.75 | 1,957.75 | 1,967 | 1,957 | 1,879 |
| August 29, 2025 | 1,980 | 1,961.5 | 1,961.5 | 1,980 | 1,958 | 8,652 |
| August 28, 2025 | 1,954 | 1,955.25 | 1,955.25 | 1,966.5 | 1,950.5 | 7,276 |
| August 27, 2025 | 1,962.5 | 1,947.75 | 1,947.75 | 1,962.5 | 1,942 | 7,723 |
| August 26, 2025 | 1,950 | 1,945.5 | 1,945.5 | 1,956.5 | 1,938.5 | 18,641 |
| August 22, 2025 | 1,944.5 | 1,959.25 | 1,959.25 | 1,965.5 | 1,944.5 | 2,545 |
| August 21, 2025 | 1,945 | 1,952.25 | 1,952.25 | 1,953 | 1,910.5 | 8,117 |
| August 20, 2025 | 1,935.5 | 1,930.75 | 1,930.75 | 1,935.5 | 1,922 | 10,409 |
| August 19, 2025 | 1,939.5 | 1,928 | 1,928 | 1,939.5 | 1,923 | 1,842 |
| August 18, 2025 | 1,925 | 1,914.5 | 1,914.5 | 1,929.5 | 1,910.5 | 5,259 |
| August 15, 2025 | 1,944.5 | 1,927 | 1,927 | 1,944.5 | 1,924 | 2,683 |
| August 14, 2025 | 1,929 | 1,924.75 | 1,924.75 | 1,939 | 1,917.5 | 3,132 |
| August 13, 2025 | 1,934.5 | 1,938 | 1,938 | 1,940.5 | 1,927.5 | 3,873 |
| August 12, 2025 | 1,929.45 | 1,929 | 1,929 | 1,939.5 | 1,859 | 30,836 |
| August 11, 2025 | 1,927 | 1,936.5 | 1,936.5 | 1,936.5 | 1,926.5 | 7,669 |
| August 08, 2025 | 1,929 | 1,920.5 | 1,920.5 | 1,929 | 1,917.5 | 5,712 |
| August 07, 2025 | 1,918.5 | 1,910.75 | 1,910.75 | 1,936.5 | 1,867.5 | 6,363 |
| August 06, 2025 | 1,925 | 1,909.25 | 1,909.25 | 1,925 | 1,902.5 | 28,119 |
| August 05, 2025 | 1,897.5 | 1,905.25 | 1,905.25 | 1,920 | 1,897.5 | 11,890 |
| August 04, 2025 | 1,890 | 1,901 | 1,901 | 1,902 | 1,889.5 | 29,192 |
| August 01, 2025 | 1,889.5 | 1,882.75 | 1,882.75 | 1,903.5 | 1,877.5 | 26,402 |
| July 31, 2025 | 1,907.5 | 1,890.5 | 1,890.5 | 1,907.5 | 1,886.5 | 5,471 |
| July 30, 2025 | 1,912.5 | 1,907 | 1,907 | 1,919 | 1,898 | 11,483 |
| July 29, 2025 | 1,913.5 | 1,913 | 1,913 | 1,922 | 1,913 | 7,046 |
| July 28, 2025 | 1,908 | 1,896.75 | 1,896.75 | 1,915 | 1,893 | 3,629 |
| July 25, 2025 | 1,899 | 1,902 | 1,902 | 1,907.5 | 1,891 | 4,808 |
| July 24, 2025 | 1,908 | 1,907.5 | 1,907.5 | 1,913.5 | 1,892.5 | 11,514 |
| July 23, 2025 | 1,892.5 | 1,891.25 | 1,891.25 | 1,902 | 1,875 | 5,878 |
| July 22, 2025 | 1,884 | 1,881.5 | 1,881.5 | 1,885 | 1,862.5 | 9,049 |
| July 21, 2025 | 1,871.5 | 1,874 | 1,874 | 1,883.5 | 1,869.5 | 11,081 |
| July 18, 2025 | 1,878 | 1,874.5 | 1,874.5 | 1,889 | 1,868 | 3,689 |
| July 17, 2025 | 1,861.5 | 1,858.5 | 1,858.5 | 1,873 | 1,855.5 | 1,643 |
| July 16, 2025 | 1,845.5 | 1,856.5 | 1,856.5 | 1,868.5 | 1,845.5 | 10,855 |
| July 15, 2025 | 1,862 | 1,852 | 1,852 | 1,868 | 1,849 | 15,642 |
| July 14, 2025 | 1,850.5 | 1,858 | 1,858 | 1,860 | 1,847.5 | 4,924 |
| July 11, 2025 | 1,835 | 1,839.5 | 1,839.5 | 1,847 | 1,832 | 22,819 |
| July 10, 2025 | 1,825 | 1,830 | 1,830 | 1,831.5 | 1,805.5 | 7,633 |
| July 09, 2025 | 1,811 | 1,809 | 1,809 | 1,816 | 1,804 | 5,443 |
| July 08, 2025 | 1,819.5 | 1,810.25 | 1,810.25 | 1,819.5 | 1,807 | 3,357 |
| July 07, 2025 | 1,817 | 1,807 | 1,807 | 1,817.5 | 1,797 | 1,645 |
| July 04, 2025 | 1,803.5 | 1,811.25 | 1,811.25 | 1,820 | 1,803.5 | 4,132 |
| July 03, 2025 | 1,814 | 1,812.5 | 1,812.5 | 1,849.5 | 1,808 | 7,402 |
| July 02, 2025 | 1,803.5 | 1,804 | 1,804 | 1,808 | 1,783.5 | 5,595 |
| July 01, 2025 | 1,773.5 | 1,773 | 1,773 | 1,776.5 | 1,760.5 | 7,893 |
| June 30, 2025 | 1,744 | 1,758 | 1,758 | 1,765 | 1,744 | 6,307 |
| June 27, 2025 | 1,767 | 1,764.75 | 1,764.75 | 1,767 | 1,755.5 | 2,795 |
| June 26, 2025 | 1,760.5 | 1,758.5 | 1,758.5 | 1,763 | 1,687 | 25,815 |
| June 25, 2025 | 1,748.5 | 1,751 | 1,751 | 1,768.5 | 1,748.5 | 2,895 |
| June 24, 2025 | 1,760 | 1,746.5 | 1,746.5 | 1,760 | 1,743 | 8,253 |
| June 23, 2025 | 1,744 | 1,732.5 | 1,732.5 | 1,744 | 1,723.5 | 7,384 |
| June 20, 2025 | 1,741 | 1,727 | 1,727 | 1,741 | 1,724.5 | 10,093 |
| June 19, 2025 | 1,752.5 | 1,731.5 | 1,731.5 | 1,752.5 | 1,729.5 | 42,256 |
| June 18, 2025 | 1,753.5 | 1,756 | 1,756 | 1,765.5 | 1,751.5 | 4,743 |
| June 17, 2025 | 1,760 | 1,759 | 1,759 | 1,764.5 | 1,751.5 | 27,971 |
| June 16, 2025 | 1,756.5 | 1,761 | 1,761 | 1,764.5 | 1,750.5 | 1,581 |