2,349.00
+31.5(+1.36%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,318 | 2,317.5 | 2,317.5 | 2,340.5 | 2,307.24 | 12,475 |
September 04, 2025 | 2,307 | 2,302 | 2,302 | 2,312.75 | 2,280.5 | 8,448 |
September 03, 2025 | 2,309.5 | 2,298.25 | 2,298.25 | 2,314 | 2,294.5 | 42,181 |
September 02, 2025 | 2,322.5 | 2,296 | 2,296 | 2,330.5 | 2,284 | 17,266 |
September 01, 2025 | 2,328 | 2,325.75 | 2,325.75 | 2,332.5 | 2,319.5 | 6,987 |
August 29, 2025 | 2,347.5 | 2,324 | 2,324 | 2,358 | 2,322.5 | 59,313 |
August 28, 2025 | 2,304.5 | 2,322 | 2,322 | 2,331 | 2,267.58 | 9,114 |
August 27, 2025 | 2,276.5 | 2,306.5 | 2,306.5 | 2,307.5 | 2,276 | 19,201 |
August 26, 2025 | 2,267.5 | 2,276 | 2,276 | 2,295.5 | 2,221.5 | 21,155 |
August 22, 2025 | 2,256.6 | 2,291.25 | 2,291.25 | 2,300 | 2,256 | 13,625 |
August 21, 2025 | 2,264.5 | 2,257 | 2,257 | 2,300 | 2,240.5 | 19,446 |
August 20, 2025 | 2,253 | 2,255 | 2,255 | 2,258.5 | 2,215 | 32,444 |
August 19, 2025 | 2,272.5 | 2,266.25 | 2,266.25 | 2,290.5 | 2,265 | 19,175 |
August 18, 2025 | 2,290.05 | 2,250 | 2,250 | 2,290.05 | 2,238.5 | 15,518 |
August 15, 2025 | 2,238.03 | 2,233 | 2,233 | 2,242 | 2,225.5 | 7,766 |
August 14, 2025 | 2,274.3 | 2,237.75 | 2,237.75 | 2,277.5 | 2,236 | 9,183 |
August 13, 2025 | 2,263 | 2,268.5 | 2,268.5 | 2,270.5 | 2,255.76 | 10,640 |
August 12, 2025 | 2,226.34 | 2,243 | 2,243 | 2,246.5 | 2,216.07 | 20,243 |
August 11, 2025 | 2,237 | 2,243 | 2,243 | 2,263.24 | 2,229.8 | 18,507 |
August 08, 2025 | 2,259.5 | 2,237.25 | 2,237.25 | 2,268 | 2,237.25 | 33,774 |
August 07, 2025 | 2,288 | 2,244.25 | 2,244.25 | 2,298.05 | 2,241.5 | 69,288 |
August 06, 2025 | 2,295 | 2,294.5 | 2,294.5 | 2,304 | 2,282 | 46,283 |
August 05, 2025 | 2,340.65 | 2,301 | 2,301 | 2,344 | 2,299 | 16,141 |
August 04, 2025 | 2,298.5 | 2,323.5 | 2,323.5 | 2,326.5 | 2,292.5 | 24,993 |
August 01, 2025 | 2,349 | 2,290.25 | 2,290.25 | 2,354.5 | 2,251.5 | 28,603 |
July 31, 2025 | 2,350.5 | 2,364.5 | 2,364.5 | 2,402.5 | 2,350.5 | 42,189 |
July 30, 2025 | 2,392.5 | 2,379.75 | 2,379.75 | 2,433 | 2,359 | 8,157 |
July 29, 2025 | 2,394.39 | 2,379.5 | 2,379.5 | 2,426.5 | 2,379.5 | 20,745 |
July 28, 2025 | 2,391.5 | 2,371.25 | 2,371.25 | 2,393.5 | 2,365.77 | 16,138 |
July 25, 2025 | 2,367.5 | 2,382.75 | 2,382.75 | 2,388.5 | 2,362.5 | 22,168 |
July 24, 2025 | 2,356.5 | 2,352.75 | 2,352.75 | 2,411.5 | 2,329 | 11,359 |
July 23, 2025 | 2,359 | 2,351.5 | 2,351.5 | 2,365.5 | 2,339.5 | 12,615 |
July 22, 2025 | 2,374.5 | 2,362.25 | 2,362.25 | 2,380.5 | 2,346.5 | 24,887 |
July 21, 2025 | 2,361.79 | 2,375.5 | 2,375.5 | 2,393 | 2,355 | 52,419 |
July 18, 2025 | 2,355 | 2,353.5 | 2,353.5 | 2,356.5 | 2,333.5 | 13,196 |
July 17, 2025 | 2,349.5 | 2,357 | 2,357 | 2,359.5 | 2,330.5 | 12,260 |
July 16, 2025 | 2,324 | 2,304 | 2,304 | 2,346.5 | 2,304 | 30,320 |
July 15, 2025 | 2,328 | 2,339 | 2,339 | 2,342 | 2,323.5 | 20,266 |
July 14, 2025 | 2,282 | 2,320 | 2,320 | 2,325.5 | 2,274 | 31,904 |
July 11, 2025 | 2,324 | 2,310.5 | 2,310.5 | 2,332.5 | 2,305 | 16,798 |
July 10, 2025 | 2,400 | 2,354.5 | 2,354.5 | 2,418.5 | 2,344.58 | 56,107 |
July 09, 2025 | 2,388.56 | 2,390.5 | 2,390.5 | 2,408 | 2,380 | 18,795 |
July 08, 2025 | 2,389.25 | 2,385.75 | 2,385.75 | 2,412 | 2,381.5 | 19,268 |
July 07, 2025 | 2,381.32 | 2,387 | 2,387 | 2,396.5 | 2,371.5 | 13,239 |
July 04, 2025 | 2,376.56 | 2,375.25 | 2,375.25 | 2,378.5 | 2,366 | 13,638 |
July 03, 2025 | 2,344.5 | 2,390.5 | 2,390.5 | 2,394.5 | 2,318 | 21,508 |
July 02, 2025 | 2,342.5 | 2,335.5 | 2,335.5 | 2,356 | 2,317 | 34,458 |
July 01, 2025 | 2,370.09 | 2,322 | 2,322 | 2,375.5 | 2,308.24 | 14,739 |
June 30, 2025 | 2,355.38 | 2,373.75 | 2,373.75 | 2,373.75 | 2,350 | 16,659 |
June 27, 2025 | 2,368.73 | 2,355.75 | 2,355.75 | 2,376 | 2,349.5 | 15,249 |
June 26, 2025 | 2,356.31 | 2,355.75 | 2,355.75 | 2,362.5 | 2,337.5 | 16,202 |
June 25, 2025 | 2,348 | 2,368.75 | 2,368.75 | 2,397.5 | 2,348 | 53,544 |
June 24, 2025 | 2,365 | 2,348.5 | 2,348.5 | 2,368 | 2,313 | 32,577 |
June 23, 2025 | 2,299.5 | 2,321 | 2,321 | 2,328.3 | 2,287 | 16,145 |
June 20, 2025 | 2,320 | 2,318.5 | 2,318.5 | 2,342.5 | 2,313.5 | 7,718 |
June 19, 2025 | 2,328.23 | 2,307 | 2,307 | 2,335 | 2,271.5 | 7,850 |
June 18, 2025 | 2,357 | 2,346.5 | 2,346.5 | 2,359 | 2,342.5 | 11,933 |
June 17, 2025 | 2,319 | 2,347 | 2,347 | 2,350 | 2,311.5 | 17,503 |
June 16, 2025 | 2,306 | 2,331.75 | 2,331.75 | 2,337 | 2,292 | 17,024 |
June 13, 2025 | 2,285.5 | 2,311 | 2,311 | 2,312.88 | 2,284.5 | 28,620 |