2,270.25
+15.25(+0.68%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,269 | 2,270.25 | 2,270.25 | 2,270.25 | 2,269 | 4 |
September 25, 2025 | 2,257.5 | 2,255 | 2,255 | 2,257.5 | 2,248.59 | 3,804 |
September 24, 2025 | 2,252.5 | 2,262.25 | 2,262.25 | 2,262.25 | 2,252.5 | 349 |
September 23, 2025 | 2,268.5 | 2,263 | 2,263 | 2,272 | 2,263 | 7,505 |
September 22, 2025 | 2,249 | 2,258.5 | 2,258.5 | 2,258.5 | 2,235.5 | 52,559 |
September 19, 2025 | 2,248 | 2,252.5 | 2,252.5 | 2,266.95 | 2,234.5 | 1,550 |
September 18, 2025 | 2,241.5 | 2,244.5 | 2,244.5 | 2,244.5 | 2,231 | 297 |
September 17, 2025 | 2,258 | 2,220 | 2,220 | 2,258 | 2,219.5 | 4,341 |
September 16, 2025 | 2,264.5 | 2,250.5 | 2,250.5 | 2,272 | 2,250.5 | 900 |
September 15, 2025 | 2,268.5 | 2,271.75 | 2,271.75 | 2,272.43 | 2,268.5 | 20 |
September 12, 2025 | 2,238.8 | 2,244.75 | 2,244.75 | 2,245.5 | 2,234.5 | 1,456 |
September 11, 2025 | 2,211.5 | 2,238.5 | 2,238.5 | 2,247.44 | 2,211.5 | 912 |
September 10, 2025 | 2,223.5 | 2,220.5 | 2,220.5 | 2,223.5 | 2,215.44 | 544 |
September 09, 2025 | 2,214.56 | 2,222 | 2,222 | 2,222 | 2,209.5 | 621 |
September 08, 2025 | 2,217.16 | 2,210.25 | 2,210.25 | 2,219 | 2,205 | 2,132 |
September 05, 2025 | 2,233 | 2,206 | 2,206 | 2,233 | 2,206 | 77 |
September 04, 2025 | 2,215.07 | 2,220 | 2,220 | 2,220 | 2,210.18 | 559 |
September 03, 2025 | 2,225.5 | 2,213.5 | 2,213.5 | 2,226.5 | 2,210.09 | 2,054 |
September 02, 2025 | 2,242 | 2,217.5 | 2,217.5 | 2,242 | 2,216 | 352 |
September 01, 2025 | 2,242.5 | 2,234.5 | 2,234.5 | 2,252.5 | 2,234.5 | 90 |
August 29, 2025 | 2,237 | 2,232.5 | 2,232.5 | 2,240 | 2,232.5 | 182 |
August 28, 2025 | 2,233.5 | 2,236.5 | 2,236.5 | 2,246.5 | 2,233.5 | 8 |
August 27, 2025 | 2,249.52 | 2,229 | 2,229 | 2,260 | 2,226 | 34,007 |
August 26, 2025 | 2,262.5 | 2,252.75 | 2,252.75 | 2,267.5 | 2,250.5 | 723 |
August 22, 2025 | 2,271.5 | 2,292 | 2,292 | 2,299.63 | 2,271.5 | 7,275 |
August 21, 2025 | 2,268 | 2,269.25 | 2,269.25 | 2,275 | 2,262.5 | 224 |
August 20, 2025 | 2,260 | 2,266.75 | 2,266.75 | 2,266.75 | 2,255 | 299 |
August 19, 2025 | 2,257.5 | 2,268.25 | 2,268.25 | 2,269.85 | 2,254.5 | 442 |
August 18, 2025 | 2,255.5 | 2,246.75 | 2,246.75 | 2,255.5 | 2,240 | 5,221 |
August 15, 2025 | 2,271 | 2,259.75 | 2,259.75 | 2,271 | 2,252.5 | 5,405 |
August 14, 2025 | 2,224.5 | 2,238.75 | 2,238.75 | 2,238.75 | 2,224.5 | 1 |
August 13, 2025 | 2,219.5 | 2,224 | 2,224 | 2,226.5 | 2,219.5 | 291 |
August 12, 2025 | 2,202.5 | 2,215.5 | 2,215.5 | 2,215.5 | 2,196 | 380 |
August 11, 2025 | 2,209.5 | 2,197 | 2,197 | 2,214 | 2,194.56 | 157 |
August 08, 2025 | 2,199 | 2,207.25 | 2,207.25 | 2,214 | 2,196.5 | 28 |
August 07, 2025 | 2,194 | 2,191.5 | 2,191.5 | 2,202 | 2,184.06 | 6,006 |
August 06, 2025 | 2,179.5 | 2,183.25 | 2,183.25 | 2,183.25 | 2,174.5 | 2 |
August 05, 2025 | 2,177.5 | 2,164.25 | 2,164.25 | 2,177.5 | 2,155.5 | 386 |
August 04, 2025 | 2,136.5 | 2,161.75 | 2,161.75 | 2,163 | 2,134 | 20 |
August 01, 2025 | 2,156 | 2,126.25 | 2,126.25 | 2,156 | 2,098 | 188 |
July 31, 2025 | 2,202.5 | 2,160 | 2,160 | 2,202.5 | 2,160 | 250 |
July 30, 2025 | 2,173.5 | 2,196 | 2,196 | 2,198.5 | 2,173.5 | 9,534 |
July 29, 2025 | 2,161 | 2,175.75 | 2,175.75 | 2,187.5 | 2,161 | 54 |
July 28, 2025 | 2,187.5 | 2,155.5 | 2,155.5 | 2,200 | 2,154.93 | 445 |
July 25, 2025 | 2,158.5 | 2,173.25 | 2,173.25 | 2,173.25 | 2,153 | 3,069 |
July 24, 2025 | 2,172 | 2,158.25 | 2,158.25 | 2,172 | 2,147 | 33 |
July 23, 2025 | 2,147.5 | 2,149 | 2,149 | 2,168.5 | 2,143 | 1,597 |
July 22, 2025 | 2,126 | 2,130 | 2,130 | 2,131.5 | 2,117 | 1,228 |
July 21, 2025 | 2,128.5 | 2,126.5 | 2,126.5 | 2,128.5 | 2,109 | 12 |
July 18, 2025 | 2,130 | 2,126.25 | 2,126.25 | 2,130 | 2,121 | 2 |
July 17, 2025 | 2,117.5 | 2,110.25 | 2,110.25 | 2,117.5 | 2,098 | 331 |
July 16, 2025 | 2,101 | 2,105.5 | 2,105.5 | 2,115 | 2,100.5 | 1,253 |
July 15, 2025 | 2,130.5 | 2,105.5 | 2,105.5 | 2,133.5 | 2,105.5 | 637 |
July 14, 2025 | 2,094 | 2,124.75 | 2,124.75 | 2,124.75 | 2,083.5 | 529 |
July 11, 2025 | 2,124.5 | 2,111 | 2,111 | 2,124.5 | 2,097.32 | 979 |
July 10, 2025 | 2,155 | 2,125.25 | 2,125.25 | 2,155 | 2,123.5 | 715 |
July 09, 2025 | 2,118.5 | 2,138.75 | 2,138.75 | 2,139.5 | 2,115.5 | 51 |
July 08, 2025 | 2,103.5 | 2,108.25 | 2,108.25 | 2,113 | 2,094 | 8,607 |
July 07, 2025 | 2,083.5 | 2,089.5 | 2,089.5 | 2,091.5 | 2,081.5 | 4,592 |
July 04, 2025 | 2,094 | 2,083.25 | 2,083.25 | 2,094 | 2,076 | 656 |