1,488.00
+32(+2.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,500 | 1,488 | 1,488 | 1,509 | 1,442 | 745,771 |
| September 05, 2025 | 1,454 | 1,456 | 1,456 | 1,477 | 1,414 | 1.07M |
| September 04, 2025 | 1,210 | 1,411 | 1,411 | 1,426 | 1,207 | 3.08M |
| September 03, 2025 | 1,576 | 1,613 | 1,613 | 1,617 | 1,572 | 522,768 |
| September 02, 2025 | 1,614 | 1,574 | 1,574 | 1,621 | 1,565.44 | 520,191 |
| September 01, 2025 | 1,610 | 1,615 | 1,615 | 1,639 | 1,610 | 551,827 |
| August 29, 2025 | 1,640 | 1,628 | 1,628 | 1,651 | 1,626 | 488,689 |
| August 28, 2025 | 1,601 | 1,638 | 1,638 | 1,651.78 | 1,601 | 689,244 |
| August 27, 2025 | 1,670 | 1,614 | 1,614 | 1,676 | 1,601 | 512,568 |
| August 26, 2025 | 1,673 | 1,667 | 1,667 | 1,673 | 1,630 | 596,926 |
| August 22, 2025 | 1,613 | 1,647 | 1,647 | 1,655 | 1,613 | 361,362 |
| August 21, 2025 | 1,623 | 1,624 | 1,624 | 1,626 | 1,605 | 402,428 |
| August 20, 2025 | 1,632 | 1,623 | 1,623 | 1,656 | 1,619 | 478,059 |
| August 19, 2025 | 1,632 | 1,656 | 1,656 | 1,658 | 1,632 | 364,317 |
| August 18, 2025 | 1,621 | 1,636 | 1,636 | 1,645 | 1,621 | 342,527 |
| August 15, 2025 | 1,640 | 1,628 | 1,628 | 1,644 | 1,615 | 360,217 |
| August 14, 2025 | 1,645 | 1,631 | 1,631 | 1,645 | 1,614 | 453,095 |
| August 13, 2025 | 1,622 | 1,610 | 1,610 | 1,639 | 1,606 | 802,764 |
| August 12, 2025 | 1,605 | 1,628 | 1,628 | 1,643 | 1,605 | 680,405 |
| August 11, 2025 | 1,632 | 1,616 | 1,616 | 1,642 | 1,614.38 | 562,516 |
| August 08, 2025 | 1,641 | 1,632 | 1,632 | 1,645 | 1,618 | 631,695 |
| August 07, 2025 | 1,639 | 1,636 | 1,636 | 1,643 | 1,610 | 1.57M |
| August 06, 2025 | 1,617 | 1,625 | 1,625 | 1,631 | 1,609 | 766,987 |
| August 05, 2025 | 1,600 | 1,624 | 1,624 | 1,624 | 1,591.34 | 825,263 |
| August 04, 2025 | 1,607 | 1,595 | 1,595 | 1,619.84 | 1,594 | 514,304 |
| August 01, 2025 | 1,618 | 1,606 | 1,606 | 1,634 | 1,591 | 685,624 |
| July 31, 2025 | 1,620 | 1,627 | 1,627 | 1,644 | 1,618 | 946,163 |
| July 30, 2025 | 1,617 | 1,624 | 1,624 | 1,639 | 1,613 | 435,353 |
| July 29, 2025 | 1,662 | 1,617 | 1,617 | 1,662 | 1,601 | 719,164 |
| July 28, 2025 | 1,689 | 1,641 | 1,641 | 1,689 | 1,634 | 587,788 |
| July 25, 2025 | 1,736 | 1,672 | 1,672 | 1,736 | 1,657 | 681,661 |
| July 24, 2025 | 1,671 | 1,682 | 1,682 | 1,687 | 1,671 | 993,830 |
| July 23, 2025 | 1,669 | 1,678 | 1,678 | 1,683 | 1,658 | 625,996 |
| July 22, 2025 | 1,666 | 1,655 | 1,655 | 1,681 | 1,644 | 886,069 |
| July 21, 2025 | 1,681 | 1,664 | 1,664 | 1,690 | 1,656 | 1.84M |
| July 18, 2025 | 1,653 | 1,657 | 1,657 | 1,673 | 1,651 | 832,279 |
| July 17, 2025 | 1,651 | 1,652 | 1,652 | 1,689.78 | 1,636 | 1.18M |
| July 16, 2025 | 1,652 | 1,686 | 1,686 | 1,700 | 1,644 | 762,563 |
| July 15, 2025 | 1,688 | 1,651 | 1,651 | 1,748 | 1,651 | 765,000 |
| July 14, 2025 | 1,686 | 1,684 | 1,684 | 1,714 | 1,650 | 642,966 |
| July 11, 2025 | 1,700 | 1,679 | 1,679 | 1,730 | 1,668 | 938,952 |
| July 10, 2025 | 1,652 | 1,700 | 1,700 | 1,713 | 1,645 | 1.4M |
| July 09, 2025 | 1,775 | 1,644 | 1,644 | 1,855 | 1,644 | 1.98M |
| July 08, 2025 | 1,798 | 1,825 | 1,825 | 1,831 | 1,776 | 641,234 |
| July 07, 2025 | 1,797 | 1,795 | 1,795 | 1,802 | 1,750 | 448,622 |
| July 04, 2025 | 1,780 | 1,752 | 1,752 | 1,841 | 1,747.35 | 515,232 |
| July 03, 2025 | 1,750 | 1,792 | 1,792 | 1,808 | 1,744 | 481,952 |
| July 02, 2025 | 1,796 | 1,751 | 1,751 | 1,816.99 | 1,751 | 846,851 |
| July 01, 2025 | 1,817 | 1,834 | 1,834 | 1,861 | 1,817 | 482,469 |
| June 30, 2025 | 1,900 | 1,845 | 1,845 | 1,900 | 1,818 | 500,510 |
| June 27, 2025 | 1,826 | 1,823 | 1,823 | 1,853 | 1,817 | 380,373 |
| June 26, 2025 | 1,820 | 1,820 | 1,820 | 1,835 | 1,774 | 329,615 |
| June 25, 2025 | 1,844 | 1,807 | 1,807 | 1,844 | 1,797 | 543,467 |
| June 24, 2025 | 1,771 | 1,802 | 1,802 | 1,828 | 1,771 | 960,874 |
| June 23, 2025 | 1,771 | 1,750 | 1,750 | 1,797 | 1,750 | 575,416 |
| June 20, 2025 | 1,703 | 1,791 | 1,791 | 1,812 | 1,703 | 633,557 |
| June 19, 2025 | 1,853 | 1,792 | 1,792 | 1,853 | 1,735.1 | 425,273 |
| June 18, 2025 | 1,765 | 1,794 | 1,794 | 1,825 | 1,765 | 393,461 |
| June 17, 2025 | 1,811 | 1,783 | 1,783 | 1,814 | 1,738 | 551,718 |
| June 16, 2025 | 1,784 | 1,811 | 1,811 | 1,835 | 1,779 | 599,275 |