2,975.50
+12(+0.40%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,975 | 2,963.5 | 2,963.5 | 2,978.5 | 2,958.5 | 7,708 |
September 04, 2025 | 2,949.5 | 2,963.5 | 2,963.5 | 2,966.5 | 2,946 | 23,227 |
September 03, 2025 | 2,948 | 2,951 | 2,951 | 2,955.97 | 2,940 | 28,252 |
September 02, 2025 | 2,956.5 | 2,938.5 | 2,938.5 | 2,959 | 2,937 | 30,432 |
September 01, 2025 | 2,960 | 2,956.25 | 2,956.25 | 2,973 | 2,954.13 | 28,658 |
August 29, 2025 | 2,962.5 | 2,956.5 | 2,956.5 | 2,975.5 | 2,956.5 | 22,706 |
August 28, 2025 | 2,973 | 2,966.5 | 2,966.5 | 2,980 | 2,960.5 | 283,452 |
August 27, 2025 | 2,970 | 2,965.5 | 2,965.5 | 2,978 | 2,957.5 | 95,103 |
August 26, 2025 | 2,974.5 | 2,971.5 | 2,971.5 | 2,981.5 | 2,963.38 | 59,301 |
August 22, 2025 | 2,991.5 | 3,013.5 | 3,013.5 | 3,022.99 | 2,986.5 | 6,748 |
August 21, 2025 | 2,998.5 | 2,997.5 | 2,997.5 | 3,012 | 2,983.49 | 31,260 |
August 20, 2025 | 2,973.5 | 3,000.25 | 3,000.25 | 3,000.59 | 2,969 | 170,997 |
August 19, 2025 | 2,966.5 | 2,991 | 2,991 | 2,991 | 2,966 | 18,834 |
August 18, 2025 | 2,951.5 | 2,962 | 2,962 | 2,977 | 2,951 | 58,974 |
August 15, 2025 | 2,967 | 2,964 | 2,964 | 2,971 | 2,960 | 37,397 |
August 14, 2025 | 2,950 | 2,952.5 | 2,952.5 | 2,952.5 | 2,933.5 | 39,934 |
August 13, 2025 | 2,973 | 2,972 | 2,972 | 2,976 | 2,964.5 | 48,151 |
August 12, 2025 | 2,962 | 2,958.5 | 2,958.5 | 2,964 | 2,943.96 | 64,535 |
August 11, 2025 | 2,973 | 2,956 | 2,956 | 2,973.5 | 2,952.5 | 47,507 |
August 08, 2025 | 2,963 | 2,964.5 | 2,964.5 | 2,969.5 | 2,958.5 | 12,549 |
August 07, 2025 | 2,955.5 | 2,958.5 | 2,958.5 | 2,981 | 2,951 | 40,231 |
August 06, 2025 | 2,954 | 2,947.5 | 2,947.5 | 2,957.5 | 2,943.5 | 109,786 |
August 05, 2025 | 2,953.5 | 2,945.5 | 2,945.5 | 2,955 | 2,940 | 17,316 |
August 04, 2025 | 2,919 | 2,941.5 | 2,941.5 | 2,941.5 | 2,916.5 | 241,424 |
August 01, 2025 | 2,923.5 | 2,903 | 2,903 | 2,925.5 | 2,786.9 | 43,031 |
July 31, 2025 | 2,976.5 | 2,952 | 2,952 | 2,984.5 | 2,952 | 14,821 |
July 30, 2025 | 2,974.5 | 2,971 | 2,971 | 2,986.34 | 2,959.5 | 34,108 |
July 29, 2025 | 2,979 | 2,973 | 2,973 | 3,003.5 | 2,973 | 81,724 |
July 28, 2025 | 3,032 | 2,977.5 | 2,977.5 | 3,034.5 | 2,973.51 | 87,424 |
July 25, 2025 | 2,994.5 | 3,004 | 3,004 | 3,006.5 | 2,987.5 | 32,954 |
July 24, 2025 | 3,003.5 | 3,000.25 | 3,000.25 | 3,007.5 | 2,991.5 | 87,241 |
July 23, 2025 | 2,974 | 2,976 | 2,976 | 2,987 | 2,973.4 | 39,368 |
July 22, 2025 | 2,958.5 | 2,956 | 2,956 | 2,962.5 | 2,946.95 | 370,678 |
July 21, 2025 | 2,965 | 2,963.75 | 2,963.75 | 2,973 | 2,950 | 52,271 |
July 18, 2025 | 2,971.5 | 2,965 | 2,965 | 2,980.5 | 2,959.5 | 37,030 |
July 17, 2025 | 2,972.5 | 2,960.75 | 2,960.75 | 2,972.5 | 2,948 | 29,813 |
July 16, 2025 | 2,948 | 2,948.25 | 2,948.25 | 2,957.5 | 2,941.53 | 50,332 |
July 15, 2025 | 2,979.5 | 2,957.25 | 2,957.25 | 2,995.5 | 2,957.25 | 11,833 |
July 14, 2025 | 2,953 | 2,973.75 | 2,973.75 | 2,973.75 | 2,942.5 | 25,877 |
July 11, 2025 | 2,978 | 2,966 | 2,966 | 2,978.5 | 2,958.5 | 89,367 |
July 10, 2025 | 2,978.5 | 2,982 | 2,982 | 2,986.5 | 2,977 | 21,077 |
July 09, 2025 | 2,950 | 2,966 | 2,966 | 2,967.5 | 2,946 | 40,212 |
July 08, 2025 | 2,933 | 2,943.25 | 2,943.25 | 2,948 | 2,928.5 | 19,037 |
July 07, 2025 | 2,927 | 2,927.5 | 2,927.5 | 2,930 | 2,922.44 | 28,800 |
July 04, 2025 | 2,918.5 | 2,924 | 2,924 | 2,927.5 | 2,908.2 | 15,252 |
July 03, 2025 | 2,939.5 | 2,931 | 2,931 | 2,940 | 2,924.5 | 38,888 |
July 02, 2025 | 2,914 | 2,931 | 2,931 | 2,933.5 | 2,907 | 23,776 |
July 01, 2025 | 2,907 | 2,904.75 | 2,904.75 | 2,911 | 2,888.5 | 365,490 |
June 30, 2025 | 2,904 | 2,903.5 | 2,903.5 | 2,921 | 2,899 | 111,611 |
June 27, 2025 | 2,883.5 | 2,905 | 2,905 | 2,906.5 | 2,882.04 | 17,656 |
June 26, 2025 | 2,872.5 | 2,866.5 | 2,866.5 | 2,884.5 | 2,864.39 | 24,604 |
June 25, 2025 | 2,877 | 2,868.5 | 2,868.5 | 2,902.5 | 2,868.5 | 28,286 |
June 24, 2025 | 2,902.5 | 2,887.5 | 2,887.5 | 2,904.5 | 2,881.5 | 93,855 |
June 23, 2025 | 2,854 | 2,862 | 2,862 | 2,874.5 | 2,851 | 89,340 |
June 20, 2025 | 2,872.5 | 2,868 | 2,868.25 | 2,885 | 2,868 | 38,024 |
June 19, 2025 | 2,855 | 2,861 | 2,861 | 2,894 | 2,855 | 4,594 |
June 18, 2025 | 2,907.5 | 2,889.5 | 2,889.5 | 2,907.5 | 2,883.3 | 231,649 |
June 17, 2025 | 2,892.5 | 2,893.25 | 2,893.25 | 2,899.5 | 2,881 | 38,903 |
June 16, 2025 | 2,906 | 2,913.5 | 2,913.5 | 2,918.51 | 2,901.5 | 103,016 |
June 13, 2025 | 2,880.5 | 2,898 | 2,898 | 2,910 | 2,880.5 | 35,063 |