1,979.00
+28(+1.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,959 | 1,979 | 1,979 | 1,981 | 1,944 | 317,338 |
| September 25, 2025 | 1,896 | 1,951 | 1,951 | 1,956 | 1,896 | 220,566 |
| September 24, 2025 | 1,935 | 1,945 | 1,945 | 1,958 | 1,933 | 184,427 |
| September 23, 2025 | 1,939 | 1,955 | 1,955 | 1,964 | 1,928 | 141,992 |
| September 22, 2025 | 1,940 | 1,928 | 1,928 | 1,940 | 1,913 | 116,460 |
| September 19, 2025 | 1,895.68 | 1,926 | 1,926 | 1,943 | 1,853 | 514,960 |
| September 18, 2025 | 1,914 | 1,910 | 1,910 | 1,923 | 1,899 | 250,922 |
| September 17, 2025 | 1,884 | 1,917 | 1,917 | 1,917 | 1,884 | 193,948 |
| September 16, 2025 | 1,919 | 1,903 | 1,903 | 1,929 | 1,899 | 241,171 |
| September 15, 2025 | 1,915 | 1,915 | 1,915 | 1,931 | 1,905 | 455,580 |
| September 12, 2025 | 1,930 | 1,915 | 1,915 | 1,930 | 1,907 | 233,102 |
| September 11, 2025 | 1,918 | 1,916 | 1,916 | 1,925 | 1,900 | 264,654 |
| September 10, 2025 | 1,921.44 | 1,913 | 1,913 | 1,929 | 1,871 | 484,739 |
| September 09, 2025 | 1,950 | 1,920 | 1,920 | 1,950 | 1,916 | 292,337 |
| September 08, 2025 | 1,934 | 1,933 | 1,933 | 1,940 | 1,914 | 206,311 |
| September 05, 2025 | 1,928 | 1,919 | 1,919 | 1,942 | 1,908 | 249,572 |
| September 04, 2025 | 1,918 | 1,918 | 1,918 | 1,931 | 1,906 | 225,386 |
| September 03, 2025 | 1,930 | 1,923 | 1,923 | 1,931.33 | 1,901 | 206,355 |
| September 02, 2025 | 1,923 | 1,904 | 1,904 | 1,925 | 1,888 | 268,215 |
| September 01, 2025 | 1,875 | 1,922 | 1,922 | 1,927.16 | 1,875 | 450,277 |
| August 29, 2025 | 1,929 | 1,911 | 1,911 | 1,936 | 1,911 | 405,265 |
| August 28, 2025 | 1,911 | 1,930 | 1,930 | 1,933 | 1,911 | 288,122 |
| August 27, 2025 | 1,857 | 1,923 | 1,923 | 1,927 | 1,857 | 468,226 |
| August 26, 2025 | 1,896 | 1,898 | 1,898 | 1,909 | 1,891 | 438,001 |
| August 22, 2025 | 1,899 | 1,908 | 1,908 | 1,917 | 1,890 | 203,562 |
| August 21, 2025 | 1,884 | 1,893 | 1,893 | 1,898 | 1,877 | 215,997 |
| August 20, 2025 | 1,858 | 1,881 | 1,881 | 1,887 | 1,852 | 369,826 |
| August 19, 2025 | 1,840 | 1,860 | 1,860 | 1,869 | 1,835 | 316,794 |
| August 18, 2025 | 1,870 | 1,841 | 1,841 | 1,870 | 1,833.69 | 128,876 |
| August 15, 2025 | 1,847 | 1,842 | 1,842 | 1,867.5 | 1,841 | 288,032 |
| August 14, 2025 | 1,800 | 1,842 | 1,842 | 1,843 | 1,793 | 447,641 |
| August 13, 2025 | 1,802 | 1,803 | 1,803 | 1,804 | 1,768 | 345,570 |
| August 12, 2025 | 1,775 | 1,789 | 1,789 | 1,791 | 1,765 | 443,278 |
| August 11, 2025 | 1,757 | 1,765 | 1,765 | 1,771 | 1,752 | 405,909 |
| August 08, 2025 | 1,814 | 1,775 | 1,775 | 1,814 | 1,754 | 516,920 |
| August 07, 2025 | 1,778 | 1,770 | 1,770 | 1,781 | 1,754 | 512,563 |
| August 06, 2025 | 1,752 | 1,759 | 1,759 | 1,763 | 1,745 | 320,982 |
| August 05, 2025 | 1,753 | 1,746 | 1,746 | 1,755 | 1,735 | 438,092 |
| August 04, 2025 | 1,737 | 1,736 | 1,736 | 1,749 | 1,730.72 | 483,995 |
| August 01, 2025 | 1,762 | 1,736 | 1,736 | 1,769 | 1,731 | 555,303 |
| July 31, 2025 | 1,764 | 1,768 | 1,768 | 1,808 | 1,753 | 454,547 |
| July 30, 2025 | 1,778 | 1,770 | 1,770 | 1,788 | 1,763 | 383,948 |
| July 29, 2025 | 1,804 | 1,785 | 1,785 | 1,826 | 1,783 | 494,994 |
| July 28, 2025 | 1,814 | 1,816 | 1,816 | 1,859 | 1,811 | 373,810 |
| July 25, 2025 | 1,839.99 | 1,838 | 1,838 | 1,847 | 1,824 | 600,106 |
| July 24, 2025 | 1,831 | 1,847 | 1,847 | 1,873 | 1,831 | 370,837 |
| July 23, 2025 | 1,899 | 1,862 | 1,862 | 1,899 | 1,862 | 540,042 |
| July 22, 2025 | 1,829 | 1,856 | 1,856 | 1,882 | 1,829 | 308,892 |
| July 21, 2025 | 1,898 | 1,873 | 1,873 | 1,898 | 1,868 | 279,564 |
| July 18, 2025 | 1,877 | 1,883 | 1,883 | 1,901 | 1,871 | 358,754 |
| July 17, 2025 | 1,843 | 1,875 | 1,875 | 1,875 | 1,828 | 313,346 |
| July 16, 2025 | 1,872 | 1,847 | 1,847 | 1,872 | 1,838 | 434,572 |
| July 15, 2025 | 1,859 | 1,861 | 1,861 | 1,878 | 1,840 | 318,241 |
| July 14, 2025 | 1,851 | 1,857 | 1,857 | 1,869 | 1,844 | 241,287 |
| July 11, 2025 | 1,858 | 1,865 | 1,865 | 1,870 | 1,848 | 760,312 |
| July 10, 2025 | 1,821 | 1,875 | 1,875 | 1,881 | 1,821 | 372,690 |
| July 09, 2025 | 1,855 | 1,852 | 1,852 | 1,873 | 1,842 | 543,495 |
| July 08, 2025 | 1,830 | 1,852 | 1,852 | 1,852.15 | 1,820 | 772,584 |
| July 07, 2025 | 1,830 | 1,823 | 1,823 | 1,842 | 1,820 | 296,180 |
| July 04, 2025 | 1,806 | 1,831 | 1,831 | 1,831 | 1,801 | 478,540 |