954.22
-0.176(-0.02%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 946.4 | 954.4 | 954.4 | 954.4 | 946.3 | 410 |
October 17, 2025 | 945.4 | 947.35 | 947.35 | 947.35 | 941.3 | 1,366 |
October 16, 2025 | 948.3 | 952.55 | 952.55 | 952.55 | 948.3 | 5,451 |
October 15, 2025 | 951.37 | 950.15 | 950.15 | 951.37 | 948.14 | 15,046 |
October 14, 2025 | 942 | 945 | 945 | 945 | 939.47 | 1,586 |
October 13, 2025 | 947.22 | 941.4 | 941.4 | 947.22 | 939.2 | 1,101 |
October 10, 2025 | 952.79 | 940.25 | 940.25 | 953.8 | 940.25 | 347 |
October 09, 2025 | 959.7 | 950.9 | 950.9 | 959.8 | 950.84 | 2,520 |
October 08, 2025 | 949.1 | 954.75 | 954.75 | 954.75 | 949.1 | 714 |
October 07, 2025 | 954.12 | 951.25 | 951.25 | 954.12 | 951.25 | 32,015 |
October 06, 2025 | 950.1 | 953.85 | 953.85 | 956.52 | 950.1 | 4,214 |
October 03, 2025 | 951.1 | 952.1 | 952.1 | 952.89 | 950.31 | 11,355 |
October 02, 2025 | 948.67 | 950.8 | 950.8 | 953.2 | 948.3 | 10,368 |
October 01, 2025 | 929.7 | 940.9 | 940.9 | 940.9 | 929.7 | 21,672 |
September 30, 2025 | 919 | 929.1 | 929.1 | 929.2 | 919 | 6,531 |
September 29, 2025 | 921.8 | 927.25 | 927.25 | 927.25 | 921.8 | 13,540 |
September 26, 2025 | 916.44 | 920.25 | 920.25 | 923 | 916.44 | 160,518 |
September 25, 2025 | 923.7 | 916.95 | 916.95 | 923.7 | 911.5 | 762 |
September 24, 2025 | 921.7 | 919.4 | 919.4 | 922.1 | 919.4 | 6,889 |
September 23, 2025 | 924.9 | 925.35 | 925.35 | 927.8 | 921.9 | 525,213 |
September 22, 2025 | 920.1 | 922.95 | 922.95 | 925.5 | 920.1 | 66,896 |
September 19, 2025 | 925 | 921.2 | 921.2 | 925 | 920.91 | 113 |
September 18, 2025 | 904.8 | 922 | 922 | 922 | 904.8 | 1,247 |
September 17, 2025 | 909 | 908.1 | 908.1 | 916.8 | 907.8 | 20,676 |
September 16, 2025 | 915.07 | 907.9 | 907.9 | 915.07 | 907.9 | 1,496 |
September 15, 2025 | 919.2 | 914.3 | 914.3 | 919.2 | 912.01 | 452 |
September 12, 2025 | 915.7 | 911.25 | 911.25 | 915.7 | 910.94 | 6,760 |
September 11, 2025 | 910 | 910.25 | 910.25 | 911.23 | 908.2 | 79 |
September 10, 2025 | 916 | 907.45 | 907.45 | 916 | 907.45 | 87 |
September 09, 2025 | 917.8 | 912.15 | 912.15 | 917.8 | 911.76 | 246 |
September 08, 2025 | 910.5 | 915.4 | 915.4 | 915.4 | 910.5 | 220 |
September 05, 2025 | 912 | 911.15 | 911.15 | 913.1 | 911.15 | 10 |
September 04, 2025 | 908.4 | 910.8 | 910.8 | 910.8 | 907.59 | 17,529 |
September 03, 2025 | 903.2 | 904.5 | 904.5 | 905 | 903.2 | 12,751 |
September 02, 2025 | 903.99 | 900.75 | 900.75 | 905 | 900.75 | 28,317 |
September 01, 2025 | 910.7 | 904.05 | 904.05 | 910.7 | 903.47 | 7,724 |
August 29, 2025 | 910.5 | 906.55 | 906.55 | 913.3 | 906.55 | 41 |
August 28, 2025 | 913.7 | 909.35 | 909.35 | 913.7 | 909 | 16,624 |
August 27, 2025 | 909.82 | 910.4 | 910.4 | 910.4 | 906.7 | 2,331 |
August 26, 2025 | 913.4 | 908.65 | 908.65 | 915.4 | 908.65 | 16,680 |
August 22, 2025 | 918.87 | 921.45 | 921.45 | 923.18 | 918.87 | 597 |
August 21, 2025 | 917.3 | 916.45 | 916.45 | 917.3 | 914.8 | 1,035 |
August 20, 2025 | 908.98 | 918.65 | 918.65 | 918.65 | 908.98 | 836 |
August 19, 2025 | 905.3 | 910.65 | 910.65 | 910.65 | 902.8 | 63,927 |
August 18, 2025 | 900.96 | 901.75 | 901.75 | 901.75 | 898.9 | 338 |
August 15, 2025 | 899.54 | 899.4 | 899.4 | 899.71 | 898.5 | 59,434 |
August 14, 2025 | 894.2 | 897.2 | 897.2 | 897.2 | 894.2 | 21 |
August 13, 2025 | 894.8 | 896.3 | 896.3 | 896.3 | 894.01 | 14 |
August 12, 2025 | 897 | 890.6 | 890.6 | 897 | 886.86 | 7,833 |
August 11, 2025 | 897.8 | 891.05 | 891.05 | 897.8 | 891.05 | 2,355 |
August 08, 2025 | 898.8 | 894.75 | 894.75 | 898.8 | 893.3 | 101,010 |
August 07, 2025 | 897.6 | 897.75 | 897.75 | 904.5 | 896.56 | 642 |
August 06, 2025 | 901 | 894.7 | 894.7 | 901 | 893.43 | 382 |
August 05, 2025 | 897.4 | 896.75 | 896.75 | 897.4 | 896.24 | 12,766 |
August 04, 2025 | 890.7 | 896.1 | 896.1 | 896.1 | 890.7 | 13,183 |
August 01, 2025 | 895.1 | 886.4 | 886.4 | 895.1 | 884.4 | 18,249 |
July 31, 2025 | 907.04 | 899.85 | 899.85 | 907.04 | 899.85 | 45 |
July 30, 2025 | 907.78 | 907.7 | 907.7 | 908.14 | 906.5 | 34,819 |
July 29, 2025 | 917.39 | 908.55 | 908.55 | 917.39 | 908.55 | 3,391 |
July 28, 2025 | 929 | 914.7 | 914.7 | 930.4 | 914.53 | 1,212 |