2,578.75
-2.75(-0.11%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 25, 2025 | 2,580.5 | 2,578.75 | 2,578.75 | 2,584.5 | 2,578.75 | 38 |
September 24, 2025 | 2,587.5 | 2,581.5 | 2,581.5 | 2,587.5 | 2,581.5 | 58 |
September 23, 2025 | 2,582 | 2,576 | 2,576 | 2,583.5 | 2,576 | 66 |
September 22, 2025 | 2,563.85 | 2,569.75 | 2,569.75 | 2,570 | 2,563.85 | 8,625 |
September 19, 2025 | 2,565.5 | 2,565.5 | 2,565.5 | 2,571.5 | 2,564 | 44,971 |
September 18, 2025 | 2,569 | 2,583 | 2,583 | 2,583 | 2,569 | 2 |
September 17, 2025 | 2,551.5 | 2,555 | 2,555 | 2,555 | 2,551.5 | 156 |
September 16, 2025 | 2,554 | 2,555.5 | 2,555.5 | 2,555.5 | 2,554 | 416 |
September 15, 2025 | 2,551.73 | 2,562.25 | 2,562.25 | 2,568 | 2,550 | 1,585 |
September 12, 2025 | 2,547.5 | 2,547.5 | 2,547.5 | 2,547.5 | 2,547.5 | 179 |
September 11, 2025 | 2,561.5 | 2,573.75 | 2,573.75 | 2,574.5 | 2,561.5 | 3,492 |
September 10, 2025 | 2,555.5 | 2,556 | 2,556 | 2,559.5 | 2,551 | 914 |
September 09, 2025 | 2,535 | 2,535 | 2,535 | 2,535 | 2,524.22 | 546 |
September 08, 2025 | 2,552 | 2,562.75 | 2,562.75 | 2,562.75 | 2,548 | 143 |
September 05, 2025 | 2,523.22 | 2,512.5 | 2,512.5 | 2,527.94 | 2,511.61 | 3,183 |
September 04, 2025 | 2,501.5 | 2,516.5 | 2,516.5 | 2,516.5 | 2,499 | 3,176 |
September 03, 2025 | 2,480.5 | 2,483.25 | 2,483.25 | 2,488 | 2,480.5 | 7,375 |
September 02, 2025 | 2,487 | 2,494.5 | 2,494.5 | 2,501 | 2,487 | 260 |
September 01, 2025 | 2,496.5 | 2,493 | 2,493 | 2,496.5 | 2,493 | 2 |
August 29, 2025 | 2,499 | 2,485.75 | 2,485.75 | 2,503.68 | 2,485.75 | 5,076 |
August 28, 2025 | 2,530.08 | 2,522.25 | 2,522.25 | 2,530.08 | 2,522.25 | 59 |
August 27, 2025 | 2,496 | 2,497.5 | 2,497.5 | 2,497.5 | 2,496 | 4 |
August 26, 2025 | 2,491.26 | 2,506.75 | 2,506.75 | 2,511 | 2,491.26 | 381 |
August 22, 2025 | 2,525.83 | 2,542.25 | 2,542.25 | 2,545 | 2,525.83 | 1,769 |
August 21, 2025 | 2,515.75 | 2,523.5 | 2,523.5 | 2,523.5 | 2,515.75 | 378 |
August 20, 2025 | 2,532.26 | 2,539.75 | 2,539.75 | 2,539.75 | 2,532.26 | 646 |
August 19, 2025 | 2,552.5 | 2,549 | 2,549 | 2,552.5 | 2,549 | 230 |
August 18, 2025 | 2,552.5 | 2,555.75 | 2,555.75 | 2,555.75 | 2,552.5 | 12 |
August 15, 2025 | 2,542 | 2,536.5 | 2,536.5 | 2,542.5 | 2,536.5 | 437 |
August 14, 2025 | 2,501 | 2,497 | 2,497 | 2,501 | 2,497 | 3,034 |
August 13, 2025 | 2,512.23 | 2,511 | 2,511 | 2,512.23 | 2,511 | 1,474 |
August 12, 2025 | 2,514.5 | 2,514 | 2,514 | 2,514.5 | 2,514 | 35 |
August 11, 2025 | 2,495.66 | 2,496 | 2,496 | 2,496 | 2,490 | 208 |
August 08, 2025 | 2,482.83 | 2,490.5 | 2,490.5 | 2,491 | 2,478.55 | 2,009 |
August 07, 2025 | 2,467.5 | 2,450 | 2,450 | 2,467.5 | 2,450 | 1,057 |
August 06, 2025 | 2,450 | 2,450.5 | 2,450.5 | 2,450.5 | 2,446 | 226 |
August 05, 2025 | 2,437.5 | 2,430 | 2,430 | 2,437.5 | 2,430 | 85 |
August 04, 2025 | 2,412.17 | 2,429.25 | 2,429.25 | 2,429.25 | 2,412.17 | 4,561 |
August 01, 2025 | 2,401.5 | 2,399.5 | 2,399.5 | 2,401.5 | 2,393 | 2,547 |
July 31, 2025 | 2,427 | 2,406.25 | 2,406.25 | 2,432.39 | 2,406.25 | 5,118 |
July 30, 2025 | 2,410.5 | 2,410 | 2,410 | 2,413 | 2,410 | 50 |
July 29, 2025 | 2,401.5 | 2,392.5 | 2,392.5 | 2,401.61 | 2,392.5 | 212 |
July 28, 2025 | 2,398 | 2,386.25 | 2,386.25 | 2,399.5 | 2,386 | 1,866 |
July 25, 2025 | 2,421.5 | 2,420 | 2,420 | 2,426.5 | 2,420 | 422 |
July 24, 2025 | 2,457.53 | 2,445.5 | 2,445.5 | 2,457.53 | 2,441.39 | 236 |
July 23, 2025 | 2,401.5 | 2,422.5 | 2,422.5 | 2,425.04 | 2,401.5 | 1,397 |
July 22, 2025 | 2,324.53 | 2,329 | 2,329 | 2,332.99 | 2,324.53 | 48 |
July 21, 2025 | 2,323 | 2,326.25 | 2,326.25 | 2,326.25 | 2,323 | 18 |
July 18, 2025 | 2,312.97 | 2,309.5 | 2,309.5 | 2,312.97 | 2,307.2 | 4,482 |
July 17, 2025 | 2,324 | 2,323 | 2,323 | 2,327 | 2,323 | 2,981 |
July 16, 2025 | 2,307.5 | 2,298.75 | 2,298.75 | 2,311 | 2,298.75 | 546 |
July 15, 2025 | 2,315.5 | 2,302.5 | 2,302.5 | 2,315.5 | 2,302.5 | 4,742 |
July 14, 2025 | 2,314 | 2,320 | 2,320 | 2,320 | 2,314 | 2 |
July 11, 2025 | 2,303 | 2,303.5 | 2,303.5 | 2,308 | 2,302 | 1,386 |
July 10, 2025 | 2,313.5 | 2,315.25 | 2,315.25 | 2,315.25 | 2,313.5 | 11 |
July 09, 2025 | 2,318.91 | 2,316.75 | 2,316.75 | 2,321.5 | 2,316.5 | 1,207 |
July 08, 2025 | 2,318.5 | 2,323 | 2,323 | 2,324 | 2,318.5 | 106 |
July 07, 2025 | 2,330.56 | 2,321.5 | 2,321.5 | 2,330.56 | 2,320.5 | 908 |
July 04, 2025 | 2,342 | 2,347.5 | 2,347.5 | 2,348 | 2,342 | 680 |
July 03, 2025 | 2,357.5 | 2,355 | 2,355 | 2,357.5 | 2,355 | 1 |