1,809.50
+5.75(+0.32%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,807.5 | 1,809.5 | 1,809.5 | 1,815 | 1,801.5 | 17,178 |
September 25, 2025 | 1,800.5 | 1,803.75 | 1,803.75 | 1,809.5 | 1,796.5 | 8,459 |
September 24, 2025 | 1,809.5 | 1,806.5 | 1,806.5 | 1,817 | 1,804.5 | 187,931 |
September 23, 2025 | 1,802.5 | 1,807 | 1,807 | 1,818.5 | 1,798 | 27,263 |
September 22, 2025 | 1,805.5 | 1,800.5 | 1,800.5 | 1,808 | 1,792 | 14,856 |
September 19, 2025 | 1,811 | 1,811 | 1,811 | 1,819 | 1,803.5 | 72,861 |
September 18, 2025 | 1,803.5 | 1,805 | 1,805 | 1,808.5 | 1,792.5 | 11,470 |
September 17, 2025 | 1,799.5 | 1,804 | 1,804 | 1,807 | 1,794.5 | 21,991 |
September 16, 2025 | 1,810.5 | 1,798 | 1,798 | 1,813.5 | 1,798 | 3,862 |
September 15, 2025 | 1,820 | 1,816.25 | 1,816.25 | 1,831 | 1,814.5 | 75,728 |
September 12, 2025 | 1,821.5 | 1,818.75 | 1,818.75 | 1,825.74 | 1,816 | 9,694 |
September 11, 2025 | 1,807.5 | 1,813.75 | 1,813.75 | 1,817 | 1,799.5 | 20,984 |
September 10, 2025 | 1,799 | 1,805.75 | 1,805.75 | 1,811.5 | 1,796.5 | 8,377 |
September 09, 2025 | 1,802.5 | 1,801.75 | 1,801.75 | 1,806 | 1,795 | 17,310 |
September 08, 2025 | 1,812.5 | 1,798 | 1,798 | 1,814 | 1,794.5 | 96,352 |
September 05, 2025 | 1,798 | 1,803 | 1,803 | 1,811.5 | 1,793.5 | 69,818 |
September 04, 2025 | 1,791 | 1,791 | 1,791 | 1,803.5 | 1,788 | 25,876 |
September 03, 2025 | 1,788.5 | 1,785.75 | 1,785.75 | 1,791 | 1,778 | 30,157 |
September 02, 2025 | 1,805 | 1,794.25 | 1,794.25 | 1,816 | 1,794 | 32,185 |
September 01, 2025 | 1,807.5 | 1,804.5 | 1,804.5 | 1,812 | 1,801 | 8,766 |
August 29, 2025 | 1,800 | 1,801.5 | 1,801.5 | 1,812 | 1,796 | 13,307 |
August 28, 2025 | 1,810 | 1,793 | 1,793 | 1,813.5 | 1,791.5 | 14,041 |
August 27, 2025 | 1,792 | 1,801.75 | 1,801.75 | 1,808.5 | 1,790.5 | 24,938 |
August 26, 2025 | 1,791.5 | 1,791.5 | 1,791.5 | 1,803 | 1,788 | 31,812 |
August 22, 2025 | 1,789 | 1,804.5 | 1,804.5 | 1,806.5 | 1,784 | 84,525 |
August 21, 2025 | 1,789 | 1,788 | 1,788 | 1,789.5 | 1,776 | 6,431 |
August 20, 2025 | 1,779 | 1,787 | 1,787 | 1,794.5 | 1,772.5 | 118,919 |
August 19, 2025 | 1,749 | 1,770.5 | 1,770.5 | 1,772.5 | 1,745.5 | 22,582 |
August 18, 2025 | 1,754 | 1,753.5 | 1,753.5 | 1,759 | 1,748 | 7,784 |
August 15, 2025 | 1,754.5 | 1,751 | 1,751 | 1,759 | 1,741 | 21,745 |
August 14, 2025 | 1,757 | 1,747.5 | 1,747.5 | 1,761 | 1,744 | 28,226 |
August 13, 2025 | 1,766.04 | 1,764.5 | 1,748.82 | 1,770.5 | 1,760 | 77,246 |
August 12, 2025 | 1,774 | 1,756.25 | 1,756.25 | 1,781.5 | 1,754.5 | 33,575 |
August 11, 2025 | 1,789 | 1,774.75 | 1,774.75 | 1,789 | 1,771.5 | 33,306 |
August 08, 2025 | 1,786.5 | 1,779 | 1,779 | 1,792.5 | 1,778.5 | 10,149 |
August 07, 2025 | 1,796 | 1,779 | 1,779 | 1,799.5 | 1,778 | 14,958 |
August 06, 2025 | 1,811 | 1,800.75 | 1,800.75 | 1,812 | 1,796.5 | 40,378 |
August 05, 2025 | 1,792.5 | 1,793 | 1,793 | 1,798.5 | 1,788.5 | 13,965 |
August 04, 2025 | 1,792.5 | 1,790.5 | 1,790.5 | 1,792.5 | 1,776 | 12,013 |
August 01, 2025 | 1,783.5 | 1,767 | 1,767 | 1,789 | 1,760.5 | 16,233 |
July 31, 2025 | 1,796.5 | 1,794 | 1,794 | 1,806 | 1,789 | 66,649 |
July 30, 2025 | 1,813 | 1,811.5 | 1,811.5 | 1,837.5 | 1,807.5 | 7,945 |
July 29, 2025 | 1,788 | 1,799.5 | 1,799.5 | 1,821.5 | 1,774 | 6,029 |
July 28, 2025 | 1,804.5 | 1,788.75 | 1,788.75 | 1,805.5 | 1,785.5 | 18,512 |
July 25, 2025 | 1,789 | 1,787.75 | 1,787.75 | 1,802 | 1,779.28 | 38,694 |
July 24, 2025 | 1,786 | 1,787.5 | 1,787.5 | 1,813.5 | 1,762.5 | 19,235 |
July 23, 2025 | 1,788.5 | 1,786 | 1,786 | 1,801.5 | 1,786 | 17,375 |
July 22, 2025 | 1,780 | 1,788 | 1,788 | 1,795.5 | 1,775 | 12,888 |
July 21, 2025 | 1,775.5 | 1,780 | 1,780 | 1,792 | 1,773.5 | 18,920 |
July 18, 2025 | 1,775.5 | 1,772.25 | 1,772.25 | 1,784.5 | 1,767 | 12,817 |
July 17, 2025 | 1,781.5 | 1,774.5 | 1,774.5 | 1,796 | 1,770 | 9,328 |
July 16, 2025 | 1,763 | 1,764 | 1,764 | 1,785.5 | 1,761 | 16,162 |
July 15, 2025 | 1,783.5 | 1,775 | 1,775 | 1,796 | 1,764.5 | 5,513 |
July 14, 2025 | 1,761.5 | 1,779.75 | 1,779.75 | 1,780.5 | 1,760 | 8,380 |
July 11, 2025 | 1,757.5 | 1,758.75 | 1,758.75 | 1,762 | 1,746 | 12,465 |
July 10, 2025 | 1,747 | 1,762 | 1,762 | 1,766 | 1,741.5 | 17,563 |
July 09, 2025 | 1,748 | 1,749.5 | 1,749.5 | 1,753.5 | 1,743.5 | 9,258 |
July 08, 2025 | 1,751.5 | 1,751.5 | 1,751.5 | 1,762 | 1,746.5 | 46,305 |
July 07, 2025 | 1,764 | 1,758.5 | 1,758.5 | 1,773 | 1,757 | 22,902 |
July 04, 2025 | 1,756.5 | 1,756.5 | 1,756.5 | 1,761.5 | 1,750.5 | 11,639 |