1,752.50
-8(-0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,763.75 | 1,760.5 | 1,760.5 | 1,781.75 | 1,753.5 | 2,194 |
| September 04, 2025 | 1,749.28 | 1,739.63 | 1,739.63 | 1,749.28 | 1,735.75 | 8,172 |
| September 03, 2025 | 1,749.75 | 1,741.25 | 1,741.25 | 1,753 | 1,741.25 | 11,703 |
| September 02, 2025 | 1,750 | 1,749.13 | 1,749.13 | 1,755 | 1,728.5 | 20,509 |
| September 01, 2025 | 1,761 | 1,743.5 | 1,743.5 | 1,763.75 | 1,735.75 | 8,104 |
| August 29, 2025 | 1,749.25 | 1,761.25 | 1,761.25 | 1,769.25 | 1,749 | 18,131 |
| August 28, 2025 | 1,732.75 | 1,763.88 | 1,763.88 | 1,772.75 | 1,731.5 | 32,131 |
| August 27, 2025 | 1,700.75 | 1,716 | 1,716 | 1,722 | 1,700.75 | 14,267 |
| August 26, 2025 | 1,728.04 | 1,705 | 1,705 | 1,730 | 1,698.5 | 16,771 |
| August 22, 2025 | 1,675.25 | 1,703.38 | 1,703.38 | 1,705.25 | 1,658.75 | 28,201 |
| August 21, 2025 | 1,670 | 1,662.25 | 1,662.25 | 1,670.25 | 1,646.25 | 3,227 |
| August 20, 2025 | 1,655.25 | 1,662 | 1,662 | 1,663.1 | 1,630.25 | 19,883 |
| August 19, 2025 | 1,697.25 | 1,647.25 | 1,647.25 | 1,697.25 | 1,647.25 | 16,074 |
| August 18, 2025 | 1,684.69 | 1,697 | 1,697 | 1,702.75 | 1,665 | 3,413 |
| August 15, 2025 | 1,674.25 | 1,682.25 | 1,682.25 | 1,691 | 1,674.25 | 6,579 |
| August 14, 2025 | 1,680.58 | 1,674.5 | 1,674.5 | 1,688 | 1,660.03 | 7,359 |
| August 13, 2025 | 1,700.75 | 1,682.13 | 1,682.13 | 1,701.5 | 1,677.75 | 5,032 |
| August 12, 2025 | 1,673.5 | 1,696.25 | 1,696.25 | 1,698.25 | 1,658.75 | 7,561 |
| August 11, 2025 | 1,681.5 | 1,669.5 | 1,669.5 | 1,682.5 | 1,667.25 | 17,965 |
| August 08, 2025 | 1,692.5 | 1,681.5 | 1,681.5 | 1,693.25 | 1,677.25 | 27,540 |
| August 07, 2025 | 1,641.75 | 1,675 | 1,675 | 1,680.75 | 1,641.75 | 10,939 |
| August 06, 2025 | 1,655.5 | 1,668.75 | 1,668.75 | 1,679.5 | 1,648 | 9,947 |
| August 05, 2025 | 1,638.75 | 1,644 | 1,644 | 1,658.5 | 1,618 | 29,631 |
| August 04, 2025 | 1,634 | 1,639 | 1,639 | 1,658.5 | 1,625.75 | 29,885 |
| August 01, 2025 | 1,629.25 | 1,634 | 1,634 | 1,657.25 | 1,616.25 | 13,949 |
| July 31, 2025 | 1,652.25 | 1,635.88 | 1,635.88 | 1,663.5 | 1,611 | 33,787 |
| July 30, 2025 | 1,607.25 | 1,615.25 | 1,615.25 | 1,630.02 | 1,607.25 | 11,662 |
| July 29, 2025 | 1,617.75 | 1,622 | 1,622 | 1,628.5 | 1,599.5 | 33,462 |
| July 28, 2025 | 1,635.25 | 1,611 | 1,611 | 1,640.75 | 1,604 | 54,682 |
| July 25, 2025 | 1,633 | 1,626 | 1,626 | 1,640 | 1,622 | 6,302 |
| July 24, 2025 | 1,633.25 | 1,624.13 | 1,624.13 | 1,646 | 1,620.77 | 3,209 |
| July 23, 2025 | 1,620.29 | 1,628.75 | 1,628.75 | 1,632.75 | 1,611 | 36,851 |
| July 22, 2025 | 1,624 | 1,631.38 | 1,631.38 | 1,636.75 | 1,614.75 | 10,324 |
| July 21, 2025 | 1,630.75 | 1,634.63 | 1,634.63 | 1,634.84 | 1,587.5 | 28,435 |
| July 18, 2025 | 1,672.64 | 1,644.5 | 1,644.5 | 1,677 | 1,644.5 | 19,814 |
| July 17, 2025 | 1,675 | 1,667.75 | 1,667.75 | 1,675 | 1,648.5 | 15,110 |
| July 16, 2025 | 1,652.38 | 1,638.75 | 1,638.75 | 1,662.75 | 1,638.75 | 14,471 |
| July 15, 2025 | 1,652.91 | 1,649.5 | 1,649.5 | 1,660 | 1,637.75 | 17,876 |
| July 14, 2025 | 1,655.5 | 1,642.63 | 1,642.63 | 1,662.75 | 1,636.25 | 22,917 |
| July 11, 2025 | 1,656.75 | 1,636.25 | 1,636.25 | 1,656.75 | 1,636.25 | 18,591 |
| July 10, 2025 | 1,625 | 1,643.75 | 1,643.75 | 1,655 | 1,620.92 | 64,174 |
| July 09, 2025 | 1,700.25 | 1,686.63 | 1,686.63 | 1,715 | 1,685 | 9,022 |
| July 08, 2025 | 1,688 | 1,704.63 | 1,704.63 | 1,718 | 1,688 | 9,961 |
| July 07, 2025 | 1,730 | 1,698.13 | 1,698.13 | 1,730 | 1,695.75 | 19,033 |
| July 04, 2025 | 1,732.5 | 1,731.63 | 1,731.63 | 1,733 | 1,716.75 | 38,963 |
| July 03, 2025 | 1,708.5 | 1,725.25 | 1,725.25 | 1,730.49 | 1,700.25 | 43,070 |
| July 02, 2025 | 1,710 | 1,708.5 | 1,708.5 | 1,711.63 | 1,689 | 17,037 |
| July 01, 2025 | 1,693.33 | 1,688.25 | 1,688.25 | 1,700 | 1,684.75 | 48,599 |
| June 30, 2025 | 1,639.75 | 1,679.75 | 1,679.75 | 1,684.3 | 1,639.75 | 12,590 |
| June 27, 2025 | 1,671 | 1,655.75 | 1,655.75 | 1,671.75 | 1,641.25 | 15,473 |
| June 26, 2025 | 1,634 | 1,646.75 | 1,646.75 | 1,651.25 | 1,625.25 | 24,662 |
| June 25, 2025 | 1,668.5 | 1,635.75 | 1,635.75 | 1,671 | 1,630.95 | 30,358 |
| June 24, 2025 | 1,673 | 1,668.63 | 1,668.63 | 1,696.5 | 1,645 | 31,102 |
| June 23, 2025 | 1,657.5 | 1,655.75 | 1,655.75 | 1,681.5 | 1,648.39 | 28,696 |
| June 20, 2025 | 1,666.5 | 1,665 | 1,665 | 1,694.75 | 1,662.25 | 18,559 |
| June 19, 2025 | 1,703.25 | 1,681.38 | 1,681.38 | 1,703.25 | 1,678.5 | 5,440 |
| June 18, 2025 | 1,693.12 | 1,684.5 | 1,684.5 | 1,693.12 | 1,680 | 22,672 |
| June 17, 2025 | 1,666.75 | 1,679.75 | 1,679.75 | 1,690.25 | 1,666.75 | 6,747 |
| June 16, 2025 | 1,645.5 | 1,679.63 | 1,679.63 | 1,680.24 | 1,640 | 24,623 |
| June 13, 2025 | 1,636.25 | 1,638.75 | 1,638.75 | 1,647 | 1,620.25 | 13,551 |