1,204.50
+6.5(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,201 | 1,198 | 1,198 | 1,202 | 1,196.5 | 92,189 |
| September 25, 2025 | 1,194.5 | 1,200.5 | 1,200.5 | 1,201.47 | 1,194.5 | 509,035 |
| September 24, 2025 | 1,197.5 | 1,199 | 1,199 | 1,201.65 | 1,197.35 | 36,477 |
| September 23, 2025 | 1,200.5 | 1,200 | 1,200 | 1,202 | 1,198.65 | 26,181 |
| September 22, 2025 | 1,195.89 | 1,196.75 | 1,196.75 | 1,196.75 | 1,190.76 | 57,051 |
| September 19, 2025 | 1,192.45 | 1,191.5 | 1,191.5 | 1,196.5 | 1,191 | 11,563 |
| September 18, 2025 | 1,185 | 1,190.5 | 1,190.5 | 1,193 | 1,181 | 103,906 |
| September 17, 2025 | 1,172.5 | 1,172.5 | 1,172.5 | 1,173.47 | 1,170 | 13,123 |
| September 16, 2025 | 1,174 | 1,168.5 | 1,168.5 | 1,174.93 | 1,166 | 14,020 |
| September 15, 2025 | 1,177 | 1,173.5 | 1,173.5 | 1,177 | 1,171.5 | 79,259 |
| September 12, 2025 | 1,178.92 | 1,176.5 | 1,176.5 | 1,182 | 1,175.5 | 21,568 |
| September 11, 2025 | 1,173.67 | 1,177.5 | 1,177.5 | 1,177.5 | 1,170 | 23,445 |
| September 10, 2025 | 1,174 | 1,167.5 | 1,167.5 | 1,175 | 1,166.5 | 66,216 |
| September 09, 2025 | 1,171 | 1,169.5 | 1,169.5 | 1,171 | 1,167 | 11,031 |
| September 08, 2025 | 1,171.64 | 1,170.75 | 1,170.75 | 1,173 | 1,168 | 17,830 |
| September 05, 2025 | 1,182.5 | 1,166.5 | 1,166.5 | 1,182.5 | 1,163 | 15,219 |
| September 04, 2025 | 1,174.5 | 1,178 | 1,178 | 1,178 | 1,172 | 38,565 |
| September 03, 2025 | 1,175 | 1,168.5 | 1,168.5 | 1,176.62 | 1,168.5 | 76,302 |
| September 02, 2025 | 1,168 | 1,164.5 | 1,164.5 | 1,171.88 | 1,164.5 | 162,138 |
| September 01, 2025 | 1,165.37 | 1,166 | 1,166 | 1,168.05 | 1,165 | 22,979 |
| August 29, 2025 | 1,174.5 | 1,166.5 | 1,166.5 | 1,175.5 | 1,166.5 | 37,289 |
| August 28, 2025 | 1,173.5 | 1,168 | 1,168 | 1,174.5 | 1,166.5 | 18,044 |
| August 27, 2025 | 1,174 | 1,174 | 1,174 | 1,176.53 | 1,173.5 | 34,517 |
| August 26, 2025 | 1,169 | 1,167 | 1,167 | 1,169.97 | 1,166 | 38,002 |
| August 22, 2025 | 1,163 | 1,169.75 | 1,169.75 | 1,172.24 | 1,163 | 13,822 |
| August 21, 2025 | 1,163 | 1,163 | 1,163 | 1,163 | 1,157.93 | 75,355 |
| August 20, 2025 | 1,158.5 | 1,158.75 | 1,158.75 | 1,164 | 1,156 | 122,463 |
| August 19, 2025 | 1,160 | 1,162.25 | 1,162.25 | 1,166.5 | 1,159.5 | 75,783 |
| August 18, 2025 | 1,161.5 | 1,162 | 1,162 | 1,163.5 | 1,158 | 22,935 |
| August 15, 2025 | 1,164 | 1,158 | 1,158 | 1,164 | 1,158 | 18,417 |
| August 14, 2025 | 1,160 | 1,161.5 | 1,161.5 | 1,164 | 1,157.5 | 105,313 |
| August 13, 2025 | 1,158.5 | 1,158.5 | 1,158.5 | 1,159 | 1,154.5 | 13,739 |
| August 12, 2025 | 1,153.5 | 1,153.75 | 1,153.75 | 1,156 | 1,149.5 | 59,400 |
| August 11, 2025 | 1,154.83 | 1,155.75 | 1,155.75 | 1,157.5 | 1,151.78 | 15,714 |
| August 08, 2025 | 1,147.13 | 1,148.5 | 1,148.5 | 1,152.47 | 1,146.5 | 39,056 |
| August 07, 2025 | 1,160 | 1,147 | 1,147 | 1,166.12 | 1,147 | 117,885 |
| August 06, 2025 | 1,161 | 1,159.5 | 1,159.5 | 1,162.5 | 1,155.48 | 55,689 |
| August 05, 2025 | 1,168 | 1,155.75 | 1,155.75 | 1,168 | 1,154.5 | 47,904 |
| August 04, 2025 | 1,151.5 | 1,161.75 | 1,161.75 | 1,161.75 | 1,150.5 | 16,547 |
| August 01, 2025 | 1,165.5 | 1,149 | 1,149 | 1,165.5 | 1,145.5 | 80,225 |
| July 31, 2025 | 1,173 | 1,172.75 | 1,172.75 | 1,181.5 | 1,170 | 53,187 |
| July 30, 2025 | 1,164.5 | 1,168 | 1,168 | 1,171 | 1,161 | 63,653 |
| July 29, 2025 | 1,173 | 1,165.75 | 1,165.75 | 1,173.5 | 1,165.75 | 11,969 |
| July 28, 2025 | 1,168.5 | 1,166.5 | 1,166.5 | 1,169 | 1,164 | 21,255 |
| July 25, 2025 | 1,155 | 1,160 | 1,160 | 1,161 | 1,155 | 9,426 |
| July 24, 2025 | 1,147 | 1,150.5 | 1,150.5 | 1,152 | 1,145 | 16,286 |
| July 23, 2025 | 1,145 | 1,142.25 | 1,142.25 | 1,146 | 1,141.53 | 43,074 |
| July 22, 2025 | 1,143.34 | 1,141 | 1,141 | 1,146.5 | 1,141 | 36,029 |
| July 21, 2025 | 1,147 | 1,144.5 | 1,144.5 | 1,147 | 1,143 | 8,495 |
| July 18, 2025 | 1,150.5 | 1,144.5 | 1,144.5 | 1,150.5 | 1,143 | 57,017 |
| July 17, 2025 | 1,145 | 1,147.5 | 1,147.5 | 1,147.5 | 1,143.5 | 12,128 |
| July 16, 2025 | 1,135.33 | 1,132.75 | 1,132.75 | 1,143 | 1,131.5 | 27,538 |
| July 15, 2025 | 1,148 | 1,145.5 | 1,145.5 | 1,148.5 | 1,143.63 | 54,989 |
| July 14, 2025 | 1,136 | 1,141.75 | 1,141.75 | 1,141.75 | 1,133.5 | 12,123 |
| July 11, 2025 | 1,138.55 | 1,137.5 | 1,137.5 | 1,141.5 | 1,134.5 | 52,934 |
| July 10, 2025 | 1,133.12 | 1,140.75 | 1,140.75 | 1,141 | 1,133 | 57,020 |
| July 09, 2025 | 1,129.5 | 1,133.25 | 1,133.25 | 1,137 | 1,128.5 | 27,471 |
| July 08, 2025 | 1,127 | 1,131 | 1,131 | 1,135.5 | 1,125 | 19,694 |
| July 07, 2025 | 1,132.5 | 1,126 | 1,126 | 1,134.5 | 1,125 | 1.28M |
| July 04, 2025 | 1,126 | 1,127.75 | 1,127.75 | 1,127.75 | 1,124.5 | 25,802 |