2,654.00
+5(+0.19%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,620 | 2,649 | 2,649 | 2,651.5 | 2,605.29 | 41,868 |
September 04, 2025 | 2,608 | 2,608 | 2,608 | 2,622 | 2,608 | 8,080 |
September 03, 2025 | 2,605 | 2,608.75 | 2,608.75 | 2,614.5 | 2,585.88 | 3,630 |
September 02, 2025 | 2,658 | 2,602.25 | 2,602.25 | 2,660.5 | 2,600 | 36,362 |
September 01, 2025 | 2,675.5 | 2,663.5 | 2,663.5 | 2,687.5 | 2,659 | 9,178 |
August 29, 2025 | 2,675.5 | 2,671.25 | 2,671.25 | 2,686.5 | 2,664 | 1,150 |
August 28, 2025 | 2,703 | 2,671 | 2,671 | 2,713 | 2,663.5 | 6,994 |
August 27, 2025 | 2,702 | 2,696.5 | 2,696.5 | 2,712 | 2,690 | 5,570 |
August 26, 2025 | 2,701 | 2,704.5 | 2,704.5 | 2,719 | 2,682.5 | 10,076 |
August 22, 2025 | 2,710 | 2,742.5 | 2,742.5 | 2,744 | 2,699.5 | 11,881 |
August 21, 2025 | 2,722 | 2,714.75 | 2,714.75 | 2,723 | 2,694.18 | 20,309 |
August 20, 2025 | 2,694.5 | 2,721.5 | 2,721.5 | 2,722.5 | 2,685.5 | 15,981 |
August 19, 2025 | 2,711.5 | 2,694.75 | 2,694.75 | 2,712 | 2,694.5 | 829 |
August 18, 2025 | 2,717 | 2,699.25 | 2,699.25 | 2,728.5 | 2,689 | 13,303 |
August 15, 2025 | 2,736.5 | 2,700.25 | 2,700.25 | 2,736.5 | 2,696 | 27,002 |
August 14, 2025 | 2,702 | 2,707 | 2,707 | 2,729 | 2,688 | 55,462 |
August 13, 2025 | 2,708.5 | 2,701 | 2,701 | 2,722.5 | 2,690.57 | 1,122 |
August 12, 2025 | 2,736.5 | 2,704.5 | 2,704.5 | 2,737 | 2,703.5 | 7,809 |
August 11, 2025 | 2,737.19 | 2,729.25 | 2,729.25 | 2,757 | 2,725 | 3,224 |
August 08, 2025 | 2,740 | 2,737 | 2,737 | 2,752 | 2,734.5 | 12,177 |
August 07, 2025 | 2,747.5 | 2,730.25 | 2,730.25 | 2,760.5 | 2,712.5 | 992 |
August 06, 2025 | 2,717.5 | 2,740.5 | 2,740.5 | 2,747 | 2,716.5 | 11,412 |
August 05, 2025 | 2,710.5 | 2,700.25 | 2,700.25 | 2,710.5 | 2,684.5 | 5,996 |
August 04, 2025 | 2,650 | 2,694.75 | 2,694.75 | 2,694.75 | 2,650 | 12,066 |
August 01, 2025 | 2,618.5 | 2,648 | 2,648 | 2,658 | 2,618.5 | 35,815 |
July 31, 2025 | 2,670 | 2,655 | 2,655 | 2,672 | 2,644.5 | 715 |
July 30, 2025 | 2,667 | 2,657.5 | 2,657.5 | 2,670.5 | 2,645 | 165 |
July 29, 2025 | 2,666 | 2,661 | 2,661 | 2,666 | 2,654.03 | 2,291 |
July 28, 2025 | 2,705 | 2,667.25 | 2,667.25 | 2,713.5 | 2,666.5 | 524 |
July 25, 2025 | 2,690 | 2,686 | 2,686 | 2,691 | 2,671 | 7,017 |
July 24, 2025 | 2,683.52 | 2,690.5 | 2,690.5 | 2,701 | 2,666.5 | 2,812 |
July 23, 2025 | 2,727 | 2,685.25 | 2,685.25 | 2,754 | 2,685.25 | 685 |
July 22, 2025 | 2,709 | 2,720 | 2,720 | 2,721 | 2,703.5 | 3,634 |
July 21, 2025 | 2,682.5 | 2,704.75 | 2,704.75 | 2,707 | 2,656.5 | 3,401 |
July 18, 2025 | 2,662.5 | 2,663.25 | 2,663.25 | 2,676.5 | 2,646 | 2,108 |
July 17, 2025 | 2,658.5 | 2,644 | 2,644 | 2,658.5 | 2,641 | 27,186 |
July 16, 2025 | 2,671 | 2,655 | 2,655 | 2,671 | 2,639 | 1,403 |
July 15, 2025 | 2,700 | 2,668.5 | 2,668.5 | 2,706 | 2,668 | 4,700 |
July 14, 2025 | 2,657 | 2,680 | 2,680 | 2,680 | 2,654 | 2,676 |
July 11, 2025 | 2,663 | 2,662 | 2,662 | 2,664.5 | 2,642.26 | 1,463 |
July 10, 2025 | 2,679 | 2,657 | 2,657 | 2,693 | 2,657 | 2,344 |
July 09, 2025 | 2,663.5 | 2,669 | 2,669 | 2,669.5 | 2,649 | 1,035 |
July 08, 2025 | 2,674.5 | 2,656.25 | 2,656.25 | 2,674.5 | 2,653.14 | 2,514 |
July 07, 2025 | 2,706.5 | 2,673 | 2,673 | 2,706.5 | 2,668 | 5,782 |
July 04, 2025 | 2,706 | 2,692.5 | 2,692.5 | 2,709 | 2,679 | 7,104 |
July 03, 2025 | 2,708 | 2,698.25 | 2,698.25 | 2,717.5 | 2,692.5 | 5,003 |
July 02, 2025 | 2,741.5 | 2,707.5 | 2,707.5 | 2,741.5 | 2,691 | 13,911 |
July 01, 2025 | 2,727.5 | 2,733 | 2,733 | 2,739 | 2,703.5 | 219,869 |
June 30, 2025 | 2,712.16 | 2,711.25 | 2,711.25 | 2,743 | 2,702.5 | 2,857 |
June 27, 2025 | 2,683.5 | 2,692.75 | 2,692.75 | 2,697.93 | 2,675.5 | 485 |
June 26, 2025 | 2,671 | 2,677 | 2,677 | 2,696.5 | 2,671 | 4,751 |
June 25, 2025 | 2,711 | 2,671.25 | 2,671.25 | 2,714 | 2,671.25 | 1,081 |
June 24, 2025 | 2,741 | 2,700.5 | 2,700.5 | 2,741 | 2,699 | 1,032 |
June 23, 2025 | 2,702.5 | 2,716 | 2,716 | 2,716 | 2,678.5 | 210,828 |
June 20, 2025 | 2,694.92 | 2,707.25 | 2,707.25 | 2,718 | 2,685.5 | 2,034 |
June 19, 2025 | 2,685 | 2,681.5 | 2,681.5 | 2,696.93 | 2,677.5 | 5,124 |
June 18, 2025 | 2,672 | 2,705.25 | 2,705.25 | 2,705.25 | 2,663 | 7,215 |
June 17, 2025 | 2,632 | 2,671 | 2,671 | 2,671.5 | 2,627 | 8,234 |
June 16, 2025 | 2,624.5 | 2,652 | 2,652 | 2,655.5 | 2,611 | 37,934 |
June 13, 2025 | 2,624 | 2,617.5 | 2,617.5 | 2,640 | 2,617.5 | 959 |