2,221.00
+4.75(+0.21%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,221.5 | 2,221 | 2,221 | 2,233 | 2,209.5 | 39,098 |
September 25, 2025 | 2,204.5 | 2,216.25 | 2,216.25 | 2,225 | 2,204.5 | 7,195 |
September 24, 2025 | 2,226.5 | 2,215.5 | 2,215.5 | 2,231.75 | 2,215.5 | 16,807 |
September 23, 2025 | 2,207 | 2,215 | 2,215 | 2,220 | 2,204.5 | 20,227 |
September 22, 2025 | 2,205 | 2,206.25 | 2,206.25 | 2,213.5 | 2,190 | 7,518 |
September 19, 2025 | 2,213.5 | 2,219.5 | 2,219.5 | 2,229.5 | 2,213.5 | 25,226 |
September 18, 2025 | 2,202.5 | 2,207.25 | 2,207.25 | 2,214.5 | 2,178.5 | 8,381 |
September 17, 2025 | 2,200.5 | 2,205.5 | 2,205.5 | 2,210.5 | 2,195.55 | 35,168 |
September 16, 2025 | 2,213 | 2,200.25 | 2,200.25 | 2,217 | 2,200 | 19,484 |
September 15, 2025 | 2,232 | 2,222.5 | 2,222.5 | 2,233.5 | 2,222.5 | 6,001 |
September 12, 2025 | 2,223.5 | 2,230 | 2,230 | 2,240 | 2,223.5 | 16,177 |
September 11, 2025 | 2,213 | 2,224.25 | 2,224.25 | 2,228 | 2,210 | 24,620 |
September 10, 2025 | 2,203 | 2,213.75 | 2,213.75 | 2,221 | 2,197 | 21,833 |
September 09, 2025 | 2,211 | 2,204.75 | 2,204.75 | 2,211 | 2,195.5 | 17,208 |
September 08, 2025 | 2,221 | 2,202.75 | 2,202.75 | 2,225.5 | 2,196.5 | 83,061 |
September 05, 2025 | 2,218 | 2,218 | 2,218 | 2,229.5 | 2,204.5 | 47,700 |
September 04, 2025 | 2,204.5 | 2,202.5 | 2,202.5 | 2,207.5 | 2,197.5 | 2,056 |
September 03, 2025 | 2,209 | 2,190 | 2,190 | 2,209 | 2,184 | 6,430 |
September 02, 2025 | 2,215 | 2,208 | 2,208 | 2,226 | 2,205.5 | 38,348 |
September 01, 2025 | 2,215.5 | 2,211.25 | 2,211.25 | 2,217.5 | 2,208 | 2,439 |
August 29, 2025 | 2,206 | 2,207.5 | 2,207.5 | 2,218.5 | 2,202.5 | 16,195 |
August 28, 2025 | 2,220 | 2,190.75 | 2,190.75 | 2,220.5 | 2,189.5 | 27,002 |
August 27, 2025 | 2,189.5 | 2,204 | 2,204 | 2,214 | 2,184.5 | 21,714 |
August 26, 2025 | 2,186 | 2,186.5 | 2,186.5 | 2,196 | 2,182.5 | 9,871 |
August 22, 2025 | 2,176.5 | 2,201.5 | 2,201.5 | 2,202.5 | 2,176.5 | 152,718 |
August 21, 2025 | 2,176.5 | 2,174.5 | 2,174.5 | 2,203.5 | 2,164.5 | 6,754 |
August 20, 2025 | 2,165 | 2,176 | 2,176 | 2,184.5 | 2,157.5 | 612 |
August 19, 2025 | 2,126.5 | 2,154.25 | 2,154.25 | 2,156 | 2,114.5 | 1,320 |
August 18, 2025 | 2,135.5 | 2,131 | 2,131 | 2,137.5 | 2,119 | 81 |
August 15, 2025 | 2,128.5 | 2,124.5 | 2,124.5 | 2,128.5 | 2,114.5 | 5,693 |
August 14, 2025 | 2,133.5 | 2,113.25 | 2,113.25 | 2,135 | 2,113.25 | 10,536 |
August 13, 2025 | 2,139 | 2,140.25 | 2,140.25 | 2,143.5 | 2,130.5 | 8,369 |
August 12, 2025 | 2,144.5 | 2,119 | 2,119 | 2,144.5 | 2,119 | 36,357 |
August 11, 2025 | 2,155 | 2,147.25 | 2,147.25 | 2,159.5 | 2,143 | 12,946 |
August 08, 2025 | 2,174.5 | 2,157 | 2,157 | 2,177 | 2,157 | 21,855 |
August 07, 2025 | 2,171.5 | 2,158 | 2,158 | 2,183 | 2,158 | 13,798 |
August 06, 2025 | 2,209 | 2,197 | 2,197 | 2,213.5 | 2,193 | 6,303 |
August 05, 2025 | 2,199 | 2,191.5 | 2,191.5 | 2,199 | 2,186 | 28,148 |
August 04, 2025 | 2,174 | 2,188.5 | 2,188.5 | 2,190.5 | 2,169 | 10,580 |
August 01, 2025 | 2,190.5 | 2,163.25 | 2,163.25 | 2,193.5 | 2,154 | 44,314 |
July 31, 2025 | 2,208.5 | 2,211.5 | 2,211.5 | 2,223 | 2,198.5 | 8,467 |
July 30, 2025 | 2,235 | 2,240 | 2,240 | 2,257 | 2,228.5 | 21,766 |
July 29, 2025 | 2,195.5 | 2,219 | 2,219 | 2,219 | 2,192 | 9,800 |
July 28, 2025 | 2,217.5 | 2,205.25 | 2,205.25 | 2,224 | 2,200.5 | 3,888 |
July 25, 2025 | 2,208 | 2,203.5 | 2,203.5 | 2,218.5 | 2,193 | 7,795 |
July 24, 2025 | 2,200.5 | 2,201.5 | 2,201.5 | 2,207 | 2,194.5 | 23,053 |
July 23, 2025 | 2,214.5 | 2,201 | 2,201 | 2,218 | 2,197.5 | 62,318 |
July 22, 2025 | 2,181 | 2,195.75 | 2,195.75 | 2,206 | 2,181 | 4,033 |
July 21, 2025 | 2,192 | 2,187.5 | 2,187.5 | 2,196.5 | 2,181 | 18,370 |
July 18, 2025 | 2,187.5 | 2,180 | 2,180 | 2,190 | 2,174.5 | 21,162 |
July 17, 2025 | 2,192 | 2,182.25 | 2,182.25 | 2,192.5 | 2,178.5 | 4,151 |
July 16, 2025 | 2,167 | 2,169.75 | 2,169.75 | 2,201 | 2,164 | 17,009 |
July 15, 2025 | 2,198 | 2,182.5 | 2,182.5 | 2,243.5 | 2,182 | 4,181 |
July 14, 2025 | 2,169.5 | 2,189.25 | 2,189.25 | 2,189.25 | 2,163 | 8,044 |
July 11, 2025 | 2,159 | 2,159 | 2,159 | 2,165.5 | 2,145 | 24,249 |
July 10, 2025 | 2,130.5 | 2,161.25 | 2,161.25 | 2,164.5 | 2,129 | 2,419 |
July 09, 2025 | 2,147 | 2,146.5 | 2,146.5 | 2,151 | 2,136.5 | 7,924 |
July 08, 2025 | 2,143 | 2,151.5 | 2,151.5 | 2,157.5 | 2,139.32 | 12,742 |
July 07, 2025 | 2,154 | 2,153 | 2,153 | 2,172.5 | 2,153 | 8,697 |
July 04, 2025 | 2,152.5 | 2,148 | 2,148 | 2,153 | 2,143.5 | 2,650 |