1,410.00
+20(+1.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,398 | 1,410 | 1,410 | 1,410 | 1,368 | 76,437 |
| September 25, 2025 | 1,412 | 1,390 | 1,390 | 1,412 | 1,372 | 199,160 |
| September 24, 2025 | 1,420 | 1,414 | 1,414 | 1,421 | 1,400 | 70,397 |
| September 23, 2025 | 1,394 | 1,412 | 1,412 | 1,418 | 1,390 | 332,924 |
| September 22, 2025 | 1,420 | 1,398 | 1,398 | 1,420 | 1,386 | 94,397 |
| September 19, 2025 | 1,432 | 1,404 | 1,404 | 1,432 | 1,388 | 427,425 |
| September 18, 2025 | 1,400 | 1,422 | 1,422 | 1,422 | 1,390 | 119,971 |
| September 17, 2025 | 1,378 | 1,394 | 1,394 | 1,400 | 1,376 | 84,593 |
| September 16, 2025 | 1,374 | 1,376 | 1,376 | 1,394 | 1,374 | 93,239 |
| September 15, 2025 | 1,370 | 1,376 | 1,376 | 1,388 | 1,364 | 68,964 |
| September 12, 2025 | 1,366 | 1,366 | 1,366 | 1,378 | 1,354 | 106,210 |
| September 11, 2025 | 1,366 | 1,364 | 1,364 | 1,374 | 1,348 | 84,463 |
| September 10, 2025 | 1,340.68 | 1,350 | 1,350 | 1,352 | 1,326 | 148,298 |
| September 09, 2025 | 1,324 | 1,342 | 1,342 | 1,342 | 1,320.27 | 139,041 |
| September 08, 2025 | 1,306 | 1,324 | 1,324 | 1,324 | 1,304 | 56,802 |
| September 05, 2025 | 1,296 | 1,306 | 1,306 | 1,316 | 1,296 | 131,066 |
| September 04, 2025 | 1,300 | 1,300 | 1,300 | 1,310 | 1,276 | 82,599 |
| September 03, 2025 | 1,238 | 1,286 | 1,286 | 1,288 | 1,238 | 93,522 |
| September 02, 2025 | 1,310 | 1,282 | 1,282 | 1,331.4 | 1,282 | 85,078 |
| September 01, 2025 | 1,330 | 1,326 | 1,326 | 1,350 | 1,316 | 96,946 |
| August 29, 2025 | 1,360 | 1,334 | 1,334 | 1,398 | 1,318 | 159,069 |
| August 28, 2025 | 1,302 | 1,310 | 1,310 | 1,318 | 1,302 | 52,657 |
| August 27, 2025 | 1,300 | 1,310 | 1,310 | 1,314 | 1,292 | 211,749 |
| August 26, 2025 | 1,348 | 1,312 | 1,312 | 1,360 | 1,306 | 183,203 |
| August 22, 2025 | 1,334 | 1,348 | 1,348 | 1,348 | 1,324 | 60,046 |
| August 21, 2025 | 1,332 | 1,328 | 1,328 | 1,338.76 | 1,324 | 43,240 |
| August 20, 2025 | 1,326 | 1,336 | 1,336 | 1,340 | 1,326 | 38,682 |
| August 19, 2025 | 1,358 | 1,336 | 1,336 | 1,358 | 1,318 | 84,642 |
| August 18, 2025 | 1,318 | 1,328 | 1,328 | 1,334 | 1,306 | 68,981 |
| August 15, 2025 | 1,322 | 1,312 | 1,312 | 1,342 | 1,310 | 141,404 |
| August 14, 2025 | 1,350 | 1,324 | 1,324 | 1,358 | 1,322 | 180,259 |
| August 13, 2025 | 1,418 | 1,370 | 1,351.64 | 1,418 | 1,354 | 99,072 |
| August 12, 2025 | 1,320 | 1,362 | 1,343.75 | 1,362 | 1,320 | 131,815 |
| August 11, 2025 | 1,354 | 1,332 | 1,314.15 | 1,362 | 1,326 | 66,295 |
| August 08, 2025 | 1,328 | 1,352 | 1,352 | 1,362 | 1,328 | 95,552 |
| August 07, 2025 | 1,348 | 1,348 | 1,348 | 1,380 | 1,348 | 91,311 |
| August 06, 2025 | 1,384 | 1,352 | 1,352 | 1,390 | 1,340 | 166,873 |
| August 05, 2025 | 1,396 | 1,364 | 1,364 | 1,448 | 1,356 | 207,511 |
| August 04, 2025 | 1,324 | 1,318 | 1,318 | 1,332 | 1,308 | 107,407 |
| August 01, 2025 | 1,330 | 1,318 | 1,318 | 1,340 | 1,310 | 62,702 |
| July 31, 2025 | 1,330 | 1,332 | 1,332 | 1,344 | 1,328 | 153,836 |
| July 30, 2025 | 1,364 | 1,332 | 1,332 | 1,366 | 1,328 | 102,443 |
| July 29, 2025 | 1,344 | 1,362 | 1,362 | 1,363.99 | 1,341.68 | 98,722 |
| July 28, 2025 | 1,384.53 | 1,334 | 1,334 | 1,402 | 1,334 | 116,542 |
| July 25, 2025 | 1,356 | 1,386 | 1,386 | 1,398 | 1,356 | 691,772 |
| July 24, 2025 | 1,356 | 1,396 | 1,396 | 1,404 | 1,356 | 70,487 |
| July 23, 2025 | 1,384 | 1,390 | 1,390 | 1,396 | 1,372 | 248,072 |
| July 22, 2025 | 1,390 | 1,390 | 1,390 | 1,424 | 1,374 | 53,327 |
| July 21, 2025 | 1,378 | 1,396 | 1,396 | 1,414 | 1,378 | 52,179 |
| July 18, 2025 | 1,394.43 | 1,412 | 1,412 | 1,414 | 1,388 | 54,391 |
| July 17, 2025 | 1,382 | 1,398 | 1,398 | 1,408 | 1,382 | 80,903 |
| July 16, 2025 | 1,378 | 1,388 | 1,388 | 1,412 | 1,378 | 56,568 |
| July 15, 2025 | 1,406 | 1,400 | 1,400 | 1,422 | 1,392 | 79,559 |
| July 14, 2025 | 1,390 | 1,400 | 1,400 | 1,408 | 1,390 | 138,398 |
| July 11, 2025 | 1,430 | 1,402 | 1,402 | 1,430 | 1,380 | 89,886 |
| July 10, 2025 | 1,390 | 1,408 | 1,408 | 1,416 | 1,390 | 132,898 |
| July 09, 2025 | 1,442 | 1,390 | 1,390 | 1,442 | 1,376 | 144,373 |
| July 08, 2025 | 1,438 | 1,382 | 1,382 | 1,438 | 1,366 | 223,073 |
| July 07, 2025 | 1,386 | 1,382 | 1,382 | 1,392 | 1,366 | 85,106 |
| July 04, 2025 | 1,460 | 1,386 | 1,386 | 1,460 | 1,376 | 121,245 |