1,365.00
+2(+0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 1,365 | 1,365 | 1,365 | 1,373.5 | 1,361 | 4,089 |
| October 20, 2025 | 1,330.91 | 1,363 | 1,363 | 1,370.45 | 1,313 | 5,250 |
| October 17, 2025 | 1,348.5 | 1,323.25 | 1,323.25 | 1,348.5 | 1,305.36 | 5,975 |
| October 16, 2025 | 1,364 | 1,350.5 | 1,350.5 | 1,372.3 | 1,348.5 | 4,118 |
| October 15, 2025 | 1,359.5 | 1,376.5 | 1,376.5 | 1,377 | 1,356 | 5,593 |
| October 14, 2025 | 1,415.5 | 1,369.5 | 1,369.5 | 1,415.5 | 1,368 | 6,014 |
| October 13, 2025 | 1,407.98 | 1,398.75 | 1,398.75 | 1,417 | 1,396.5 | 5,057 |
| October 10, 2025 | 1,443.5 | 1,419.5 | 1,419.5 | 1,444.5 | 1,418 | 1,604 |
| October 09, 2025 | 1,440 | 1,432.5 | 1,432.5 | 1,443 | 1,428.5 | 2,547 |
| October 08, 2025 | 1,429 | 1,436.5 | 1,427.5 | 1,443.5 | 1,424.06 | 4,602 |
| October 07, 2025 | 1,431.5 | 1,437.75 | 1,437.75 | 1,446.5 | 1,431.5 | 16,279 |
| October 06, 2025 | 1,442 | 1,427.5 | 1,427.5 | 1,460.5 | 1,405.5 | 6,365 |
| October 03, 2025 | 1,509.5 | 1,442 | 1,442 | 1,509.5 | 1,441 | 4,995 |
| October 02, 2025 | 1,506.93 | 1,486.75 | 1,486.75 | 1,511.5 | 1,481.5 | 9,757 |
| October 01, 2025 | 1,462 | 1,504.75 | 1,504.75 | 1,506.42 | 1,454.19 | 3,184 |
| September 30, 2025 | 1,480.5 | 1,470.5 | 1,470.5 | 1,480.5 | 1,390.5 | 4,076 |
| September 29, 2025 | 1,474 | 1,473.75 | 1,473.75 | 1,491.5 | 1,454 | 34,233 |
| September 26, 2025 | 1,518 | 1,473.25 | 1,473.25 | 1,523 | 1,473.25 | 8,336 |
| September 25, 2025 | 1,519.19 | 1,525 | 1,525 | 1,525 | 1,503 | 5,277 |
| September 24, 2025 | 1,497.61 | 1,505 | 1,505 | 1,525.5 | 1,482.5 | 7,882 |
| September 23, 2025 | 1,511.5 | 1,500.75 | 1,500.75 | 1,511.5 | 1,494.59 | 4,217 |
| September 22, 2025 | 1,519 | 1,520.75 | 1,520.75 | 1,537.5 | 1,519 | 2,858 |
| September 19, 2025 | 1,450.5 | 1,490.5 | 1,490.5 | 1,490.5 | 1,449 | 2,409 |
| September 18, 2025 | 1,457 | 1,435.5 | 1,435.5 | 1,473.5 | 1,433.5 | 5,044 |
| September 17, 2025 | 1,460 | 1,450.25 | 1,450.25 | 1,460.33 | 1,450.25 | 2,212 |
| September 16, 2025 | 1,434 | 1,455.75 | 1,455.75 | 1,458.01 | 1,433.5 | 3,266 |
| September 15, 2025 | 1,358.5 | 1,440.5 | 1,440.5 | 1,442.5 | 1,345 | 22,150 |
| September 12, 2025 | 1,349 | 1,349.5 | 1,349.5 | 1,362 | 1,336 | 12,372 |
| September 11, 2025 | 1,379 | 1,351.5 | 1,351.5 | 1,405.5 | 1,351.5 | 4,622 |
| September 10, 2025 | 1,374.5 | 1,373.5 | 1,373.5 | 1,375.5 | 1,357.5 | 1,564 |
| September 09, 2025 | 1,344.21 | 1,364 | 1,364 | 1,367.91 | 1,343.04 | 3,554 |
| September 08, 2025 | 1,362 | 1,343.5 | 1,343.5 | 1,368.5 | 1,338.26 | 56,558 |
| September 05, 2025 | 1,399 | 1,379.75 | 1,379.75 | 1,399.96 | 1,379.5 | 3,826 |
| September 04, 2025 | 1,392 | 1,402 | 1,402 | 1,408 | 1,392 | 6,503 |
| September 03, 2025 | 1,415.5 | 1,390.5 | 1,390.5 | 1,415.5 | 1,379.77 | 25,368 |
| September 02, 2025 | 1,476 | 1,414.5 | 1,414.5 | 1,483.5 | 1,412 | 11,630 |
| September 01, 2025 | 1,474 | 1,463.25 | 1,463.25 | 1,475.15 | 1,457.04 | 16,458 |
| August 29, 2025 | 1,497 | 1,472.25 | 1,472.25 | 1,497 | 1,466.5 | 3,495 |
| August 28, 2025 | 1,481 | 1,484 | 1,484 | 1,494.95 | 1,481 | 16,838 |
| August 27, 2025 | 1,507 | 1,480.5 | 1,480.5 | 1,515 | 1,480.5 | 38,768 |
| August 26, 2025 | 1,492 | 1,504.5 | 1,504.5 | 1,521.95 | 1,492 | 2,354 |
| August 22, 2025 | 1,498.5 | 1,491.08 | 1,491.08 | 1,502 | 1,473.5 | 5,340 |
| August 21, 2025 | 1,468 | 1,490.5 | 1,490.5 | 1,491.69 | 1,467.91 | 4,406 |
| August 20, 2025 | 1,436.5 | 1,466.25 | 1,466.25 | 1,474 | 1,436.5 | 11,300 |
| August 19, 2025 | 1,443 | 1,441 | 1,441 | 1,443.5 | 1,430 | 37,481 |
| August 18, 2025 | 1,438.5 | 1,438.5 | 1,438.5 | 1,440.5 | 1,418.5 | 12,275 |
| August 15, 2025 | 1,419.5 | 1,421.5 | 1,421.5 | 1,425.04 | 1,417 | 657 |
| August 14, 2025 | 1,432.88 | 1,421.75 | 1,421.75 | 1,434.18 | 1,418.44 | 14,290 |
| August 13, 2025 | 1,453 | 1,438.75 | 1,438.75 | 1,453 | 1,433 | 2,123 |
| August 12, 2025 | 1,460.5 | 1,443 | 1,443 | 1,464 | 1,443 | 2,426 |
| August 11, 2025 | 1,448 | 1,468.25 | 1,468.25 | 1,478.5 | 1,448 | 2,947 |
| August 08, 2025 | 1,462.5 | 1,453 | 1,453 | 1,462.5 | 1,451.5 | 4,375 |
| August 07, 2025 | 1,460 | 1,455.5 | 1,455.5 | 1,470.5 | 1,452 | 2,912 |
| August 06, 2025 | 1,460.93 | 1,459.5 | 1,459.5 | 1,466 | 1,453.5 | 6,248 |
| August 05, 2025 | 1,477 | 1,457.25 | 1,457.25 | 1,479.5 | 1,454.5 | 1,720 |
| August 04, 2025 | 1,458 | 1,463.25 | 1,463.25 | 1,471.63 | 1,457.57 | 3,713 |
| August 01, 2025 | 1,468.5 | 1,455.5 | 1,455.5 | 1,470 | 1,437.5 | 8,676 |
| July 31, 2025 | 1,434.5 | 1,460.5 | 1,460.5 | 1,496.5 | 1,434.5 | 9,662 |
| July 30, 2025 | 1,404 | 1,433.5 | 1,433.5 | 1,441.5 | 1,404 | 3,819 |
| July 29, 2025 | 1,417 | 1,414.5 | 1,414.5 | 1,428 | 1,413.5 | 4,704 |