1,954.40
+9.8(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,964 | 1,944.6 | 1,944.6 | 1,964 | 1,944.6 | 10,512 |
| September 04, 2025 | 1,940.2 | 1,953.7 | 1,953.7 | 1,957 | 1,937.6 | 35,079 |
| September 03, 2025 | 1,942.2 | 1,940 | 1,940 | 1,947.2 | 1,934.4 | 23,644 |
| September 02, 2025 | 1,970.6 | 1,944.6 | 1,944.6 | 1,970.6 | 1,940.14 | 28,667 |
| September 01, 2025 | 1,965.6 | 1,956.2 | 1,956.2 | 1,966.8 | 1,954 | 27,697 |
| August 29, 2025 | 1,958.8 | 1,957.8 | 1,957.8 | 1,962.8 | 1,952.2 | 17,359 |
| August 28, 2025 | 1,979 | 1,959.6 | 1,959.6 | 1,979 | 1,952 | 56,455 |
| August 27, 2025 | 1,984 | 1,962.6 | 1,962.6 | 1,989.4 | 1,956.4 | 27,099 |
| August 26, 2025 | 1,994.6 | 1,982.4 | 1,982.4 | 1,995.86 | 1,975 | 30,811 |
| August 22, 2025 | 2,022.5 | 2,035 | 2,035 | 2,040 | 2,019 | 18,537 |
| August 21, 2025 | 2,022 | 2,023.5 | 2,023.5 | 2,028.5 | 2,016.5 | 41,262 |
| August 20, 2025 | 2,006.5 | 2,024.5 | 2,024.5 | 2,024.5 | 2,005 | 17,542 |
| August 19, 2025 | 2,000 | 2,018.5 | 2,018.5 | 2,018.5 | 1,997.6 | 15,436 |
| August 18, 2025 | 2,009 | 1,994.2 | 1,994.2 | 2,013 | 1,988 | 49,102 |
| August 15, 2025 | 2,003.5 | 2,007 | 2,007 | 2,015 | 2,001 | 35,740 |
| August 14, 2025 | 1,983.8 | 1,989.3 | 1,989.3 | 1,990.2 | 1,980.2 | 61,423 |
| August 13, 2025 | 1,992.8 | 1,984.4 | 1,984.4 | 1,992.8 | 1,977.6 | 422,719 |
| August 12, 2025 | 1,971.8 | 1,977.3 | 1,977.3 | 1,977.3 | 1,969.2 | 23,508 |
| August 11, 2025 | 1,975.6 | 1,970.9 | 1,970.9 | 1,976.4 | 1,965.6 | 28,882 |
| August 08, 2025 | 1,959.4 | 1,972.5 | 1,972.5 | 1,977 | 1,956 | 57,475 |
| August 07, 2025 | 1,948.4 | 1,956.6 | 1,956.6 | 1,970.2 | 1,938.6 | 10,277 |
| August 06, 2025 | 1,929 | 1,938.2 | 1,938.2 | 1,940.6 | 1,923.4 | 32,050 |
| August 05, 2025 | 1,934.2 | 1,925.4 | 1,925.4 | 1,934.2 | 1,914.97 | 74,287 |
| August 04, 2025 | 1,906.2 | 1,917 | 1,917 | 1,917.4 | 1,902.4 | 37,313 |
| August 01, 2025 | 1,914 | 1,896.6 | 1,896.6 | 1,914 | 1,890.4 | 30,225 |
| July 31, 2025 | 1,936.97 | 1,918.7 | 1,918.7 | 1,936.97 | 1,916.4 | 73,748 |
| July 30, 2025 | 1,929.4 | 1,928.2 | 1,928.2 | 1,936.4 | 1,926.8 | 22,484 |
| July 29, 2025 | 1,927.8 | 1,933.6 | 1,933.6 | 1,942.12 | 1,920.6 | 20,654 |
| July 28, 2025 | 1,978.4 | 1,922 | 1,922 | 1,978.4 | 1,920.4 | 12,746 |
| July 25, 2025 | 1,938.4 | 1,950.5 | 1,950.5 | 1,951.4 | 1,930 | 19,569 |
| July 24, 2025 | 1,947 | 1,949.8 | 1,949.8 | 1,950.81 | 1,938.6 | 47,299 |
| July 23, 2025 | 1,927.31 | 1,921.8 | 1,921.8 | 1,934.4 | 1,918.8 | 7,233 |
| July 22, 2025 | 1,906.4 | 1,908.6 | 1,908.6 | 1,909.12 | 1,900.2 | 12,340 |
| July 21, 2025 | 1,917.8 | 1,910 | 1,910 | 1,917.8 | 1,898 | 26,111 |
| July 18, 2025 | 1,909.4 | 1,909.5 | 1,909.5 | 1,913.4 | 1,904.2 | 86,372 |
| July 17, 2025 | 1,906 | 1,898 | 1,898 | 1,906 | 1,895.6 | 16,820 |
| July 16, 2025 | 1,900.63 | 1,897.2 | 1,897.2 | 1,910 | 1,896.6 | 22,294 |
| July 15, 2025 | 1,923.8 | 1,902.2 | 1,902.2 | 1,923.8 | 1,902.2 | 88,157 |
| July 14, 2025 | 1,899.8 | 1,912 | 1,912 | 1,912.8 | 1,897.4 | 81,244 |
| July 11, 2025 | 1,908.2 | 1,913 | 1,913 | 1,913 | 1,902.2 | 53,663 |
| July 10, 2025 | 1,916.6 | 1,909.4 | 1,909.4 | 1,916.6 | 1,907.8 | 22,437 |
| July 09, 2025 | 1,881.2 | 1,905.8 | 1,905.8 | 1,908.2 | 1,881.2 | 46,213 |
| July 08, 2025 | 1,882.6 | 1,886 | 1,886 | 1,889.2 | 1,877.8 | 23,647 |
| July 07, 2025 | 1,884 | 1,878.4 | 1,878.4 | 1,887.4 | 1,877.86 | 28,981 |
| July 04, 2025 | 1,882 | 1,882.1 | 1,882.1 | 1,885.8 | 1,874.6 | 9,496 |
| July 03, 2025 | 1,892.6 | 1,886.4 | 1,886.4 | 1,892.6 | 1,885.3 | 9,622 |
| July 02, 2025 | 1,871.2 | 1,886.2 | 1,886.2 | 1,889 | 1,866.8 | 24,442 |
| July 01, 2025 | 1,863.6 | 1,858.8 | 1,858.8 | 1,870 | 1,849.16 | 17,726 |
| June 30, 2025 | 1,862.72 | 1,857.4 | 1,857.4 | 1,864.29 | 1,845.73 | 26,550 |
| June 27, 2025 | 1,839.6 | 1,855.8 | 1,855.8 | 1,855.8 | 1,833.2 | 43,844 |
| June 26, 2025 | 1,826.6 | 1,823.4 | 1,823.4 | 1,830.8 | 1,818.2 | 23,864 |
| June 25, 2025 | 1,831.2 | 1,821.3 | 1,821.3 | 1,831.2 | 1,819 | 82,782 |
| June 24, 2025 | 1,830 | 1,832.7 | 1,832.7 | 1,848.8 | 1,828.2 | 11,186 |
| June 23, 2025 | 1,825.2 | 1,818.8 | 1,818.8 | 1,830.6 | 1,582.4 | 14,931 |
| June 20, 2025 | 1,824 | 1,828.2 | 1,828.2 | 1,834.6 | 1,820.2 | 14,366 |
| June 19, 2025 | 1,820.6 | 1,810.6 | 1,810.6 | 1,825.4 | 1,806.4 | 59,758 |
| June 18, 2025 | 1,832.2 | 1,828.4 | 1,828.4 | 1,833 | 1,821.4 | 23,123 |
| June 17, 2025 | 1,819.8 | 1,821 | 1,821 | 1,828.4 | 1,811.2 | 13,678 |
| June 16, 2025 | 1,824.2 | 1,829.6 | 1,829.6 | 1,833.2 | 1,818.8 | 31,498 |
| June 13, 2025 | 1,815.2 | 1,814.6 | 1,814.6 | 1,821.2 | 1,805.6 | 59,799 |