932.00
+1.1(+0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 927.1 | 930.9 | 930.9 | 932.51 | 925.7 | 143,258 |
| September 25, 2025 | 928 | 924.3 | 924.3 | 929.04 | 923.84 | 33,693 |
| September 24, 2025 | 928.7 | 929.45 | 929.45 | 930.07 | 925.68 | 22,486 |
| September 23, 2025 | 926 | 930.2 | 930.2 | 933.33 | 925.9 | 63,539 |
| September 22, 2025 | 926.96 | 924.05 | 924.05 | 927.4 | 920.8 | 38,105 |
| September 19, 2025 | 930.6 | 928.6 | 928.6 | 933.44 | 928 | 58,675 |
| September 18, 2025 | 924.73 | 926.8 | 926.8 | 927.5 | 923.5 | 68,449 |
| September 17, 2025 | 925.8 | 920.6 | 920.6 | 925.8 | 918.99 | 21,635 |
| September 16, 2025 | 930.1 | 921.8 | 921.8 | 930.1 | 921.8 | 22,307 |
| September 15, 2025 | 929.4 | 929.7 | 929.7 | 932.34 | 928.5 | 45,820 |
| September 12, 2025 | 932.96 | 926.6 | 926.6 | 937.8 | 926.34 | 8,908 |
| September 11, 2025 | 924.01 | 930.2 | 930.2 | 931.34 | 923.4 | 23,323 |
| September 10, 2025 | 923.8 | 922 | 922 | 925.13 | 920.5 | 66,166 |
| September 09, 2025 | 925.3 | 924.65 | 924.65 | 927.24 | 921.7 | 21,120 |
| September 08, 2025 | 923.5 | 923.6 | 923.6 | 923.9 | 919.8 | 10,399 |
| September 05, 2025 | 924.3 | 918.25 | 918.25 | 924.3 | 916.7 | 12,623 |
| September 04, 2025 | 912.9 | 919.6 | 919.6 | 920.1 | 912.4 | 48,861 |
| September 03, 2025 | 919 | 916 | 916 | 919.65 | 914.83 | 17,644 |
| September 02, 2025 | 923.6 | 915.8 | 915.8 | 924.2 | 915.57 | 23,072 |
| September 01, 2025 | 927.8 | 924.1 | 924.1 | 928.9 | 923.56 | 21,646 |
| August 29, 2025 | 925.8 | 925.2 | 925.2 | 927.9 | 922.2 | 33,730 |
| August 28, 2025 | 930 | 927.35 | 927.35 | 932.8 | 926.16 | 17,620 |
| August 27, 2025 | 936.2 | 926.5 | 926.5 | 937 | 923.3 | 28,452 |
| August 26, 2025 | 936.3 | 933.6 | 933.6 | 936.9 | 930.5 | 76,009 |
| August 22, 2025 | 946.1 | 954.05 | 954.05 | 955.05 | 945.99 | 23,266 |
| August 21, 2025 | 947.4 | 947.35 | 947.35 | 947.5 | 942.44 | 62,309 |
| August 20, 2025 | 941 | 946.7 | 946.7 | 946.7 | 939.4 | 34,174 |
| August 19, 2025 | 937 | 943.9 | 943.9 | 944.7 | 936.1 | 2,203 |
| August 18, 2025 | 933.7 | 933.6 | 933.6 | 941.5 | 929.56 | 27,975 |
| August 15, 2025 | 943 | 936.15 | 936.15 | 943 | 934.5 | 31,843 |
| August 14, 2025 | 927.89 | 931.5 | 931.5 | 931.5 | 927.89 | 120,009 |
| August 13, 2025 | 929.4 | 929.9 | 929.9 | 930.14 | 927.5 | 27,841 |
| August 12, 2025 | 923.6 | 927.35 | 927.35 | 927.5 | 920.5 | 13,903 |
| August 11, 2025 | 924.4 | 920.75 | 920.75 | 924.4 | 919.4 | 115,518 |
| August 08, 2025 | 914.6 | 920.95 | 920.95 | 920.95 | 914.3 | 22,778 |
| August 07, 2025 | 905.9 | 910.2 | 910.2 | 915.5 | 905.9 | 10,809 |
| August 06, 2025 | 906.3 | 904.3 | 904.3 | 906.8 | 904.3 | 58,224 |
| August 05, 2025 | 903.6 | 902.5 | 902.5 | 903.72 | 899.9 | 20,446 |
| August 04, 2025 | 893.7 | 898.9 | 898.9 | 898.9 | 892.81 | 44,639 |
| August 01, 2025 | 896.06 | 888.2 | 888.2 | 900.8 | 886 | 303,599 |
| July 31, 2025 | 907.7 | 902.5 | 902.5 | 910.7 | 902.5 | 16,981 |
| July 30, 2025 | 903.5 | 908.8 | 908.8 | 910.69 | 903.5 | 47,270 |
| July 29, 2025 | 907.1 | 908.8 | 908.8 | 915 | 906.8 | 18,308 |
| July 28, 2025 | 928.3 | 906 | 906 | 928.3 | 906 | 49,298 |
| July 25, 2025 | 907.96 | 917.5 | 917.5 | 917.5 | 907.96 | 70,673 |
| July 24, 2025 | 913.4 | 913.3 | 913.3 | 915 | 911.4 | 7,623 |
| July 23, 2025 | 904.3 | 905.5 | 905.5 | 907.5 | 903.7 | 52,622 |
| July 22, 2025 | 895.5 | 896.6 | 896.6 | 896.6 | 892.64 | 38,857 |
| July 21, 2025 | 892 | 896.1 | 896.1 | 898.2 | 891.66 | 18,552 |
| July 18, 2025 | 893.8 | 893.3 | 893.3 | 895.73 | 892.44 | 14,033 |
| July 17, 2025 | 890.9 | 891.9 | 891.9 | 893.4 | 889.45 | 8,457 |
| July 16, 2025 | 890.2 | 889.8 | 889.8 | 892.83 | 888.9 | 14,672 |
| July 15, 2025 | 900.7 | 892.4 | 892.4 | 901.2 | 891.9 | 5,639 |
| July 14, 2025 | 891.7 | 897.95 | 897.95 | 897.95 | 889.6 | 8,573 |
| July 11, 2025 | 900.6 | 895.5 | 895.5 | 900.6 | 894.03 | 15,050 |
| July 10, 2025 | 899.1 | 900.85 | 900.85 | 901.54 | 898.9 | 63,803 |
| July 09, 2025 | 888.8 | 894.95 | 894.95 | 896.7 | 886.9 | 7,738 |
| July 08, 2025 | 881.6 | 886.4 | 886.4 | 886.7 | 880 | 28,918 |
| July 07, 2025 | 878.7 | 878.05 | 878.05 | 879.04 | 877.19 | 9,084 |
| July 04, 2025 | 878.6 | 877.9 | 877.9 | 878.8 | 873.68 | 14,842 |