2,000.00
+8.3(+0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,997.78 | 1,991.7 | 1,991.7 | 2,000 | 1,988.4 | 21,594 |
| September 25, 2025 | 1,985.35 | 1,992.5 | 1,992.5 | 1,995.8 | 1,985.35 | 950 |
| September 24, 2025 | 1,992.8 | 1,993.3 | 1,993.3 | 2,003.5 | 1,990.55 | 15,790 |
| September 23, 2025 | 1,998.2 | 1,995.3 | 1,995.3 | 2,001 | 1,995 | 7,421 |
| September 22, 2025 | 1,990.54 | 1,995 | 1,995 | 1,995 | 1,986.09 | 5,710 |
| September 19, 2025 | 1,982.6 | 1,986.1 | 1,986.1 | 1,990.2 | 1,982.11 | 1,183 |
| September 18, 2025 | 1,966.14 | 1,976.6 | 1,976.6 | 1,977 | 1,965.11 | 2,297 |
| September 17, 2025 | 1,954.6 | 1,948 | 1,948 | 1,955.8 | 1,946.4 | 6,698 |
| September 16, 2025 | 1,959.06 | 1,950.7 | 1,950.7 | 1,961.4 | 1,948.4 | 1,571 |
| September 15, 2025 | 1,958.4 | 1,959.1 | 1,959.1 | 1,963.6 | 1,950.87 | 12,313 |
| September 12, 2025 | 1,964 | 1,957.6 | 1,957.6 | 1,964 | 1,955 | 4,310 |
| September 11, 2025 | 1,950.6 | 1,953.6 | 1,953.6 | 1,955.2 | 1,949.2 | 2,204 |
| September 10, 2025 | 1,944.48 | 1,945 | 1,945 | 1,951.6 | 1,941.8 | 2,843 |
| September 09, 2025 | 1,932.76 | 1,932.2 | 1,932.2 | 1,935.4 | 1,928.6 | 2,860 |
| September 08, 2025 | 1,936 | 1,933.7 | 1,933.7 | 1,936.2 | 1,929.6 | 5,074 |
| September 05, 2025 | 1,944.8 | 1,923.3 | 1,923.3 | 1,951.4 | 1,923.3 | 4,351 |
| September 04, 2025 | 1,932.6 | 1,938.3 | 1,938.3 | 1,938.3 | 1,923.2 | 821 |
| September 03, 2025 | 1,931.06 | 1,924.8 | 1,924.8 | 1,935.95 | 1,923 | 1,886 |
| September 02, 2025 | 1,926.8 | 1,915.2 | 1,915.2 | 1,929.2 | 1,915.2 | 1,864 |
| September 01, 2025 | 1,919.53 | 1,919.1 | 1,919.1 | 1,948.4 | 1,918 | 1,392 |
| August 29, 2025 | 1,938 | 1,920.9 | 1,920.9 | 1,938.6 | 1,920.9 | 3,717 |
| August 28, 2025 | 1,932.8 | 1,929.4 | 1,929.4 | 1,933.59 | 1,925 | 1,753 |
| August 27, 2025 | 1,936 | 1,933.3 | 1,933.3 | 1,937.6 | 1,931.74 | 2,715 |
| August 26, 2025 | 1,920.8 | 1,919.2 | 1,919.2 | 1,922.57 | 1,916.6 | 7,487 |
| August 22, 2025 | 1,909.4 | 1,921.6 | 1,921.6 | 1,927.4 | 1,909.2 | 1,441 |
| August 21, 2025 | 1,909.2 | 1,909.5 | 1,909.5 | 1,914.6 | 1,904 | 3,764 |
| August 20, 2025 | 1,904.68 | 1,902.7 | 1,902.7 | 1,907.8 | 1,894.8 | 18,274 |
| August 19, 2025 | 1,921.2 | 1,912.5 | 1,912.5 | 1,921.2 | 1,911.6 | 1,546 |
| August 18, 2025 | 1,911.4 | 1,915.6 | 1,915.6 | 1,918 | 1,910.94 | 2,058 |
| August 15, 2025 | 1,923.4 | 1,910.7 | 1,910.7 | 1,927.6 | 1,910.7 | 796 |
| August 14, 2025 | 1,921 | 1,913.9 | 1,913.9 | 1,921 | 1,910.4 | 8,453 |
| August 13, 2025 | 1,917 | 1,911 | 1,911 | 1,918.6 | 1,911 | 990 |
| August 12, 2025 | 1,911.8 | 1,909.8 | 1,909.8 | 1,916.6 | 1,904.8 | 10,213 |
| August 11, 2025 | 1,913.4 | 1,917 | 1,917 | 1,919.2 | 1,909.93 | 2,191 |
| August 08, 2025 | 1,905.2 | 1,906.6 | 1,906.6 | 1,911.4 | 1,899.8 | 1,791 |
| August 07, 2025 | 1,911.6 | 1,900.2 | 1,900.2 | 1,925.6 | 1,900.2 | 1,482 |
| August 06, 2025 | 1,912.77 | 1,909.2 | 1,909.2 | 1,917.4 | 1,901.4 | 5,157 |
| August 05, 2025 | 1,926 | 1,903.4 | 1,903.4 | 1,926 | 1,878.2 | 742 |
| August 04, 2025 | 1,897.09 | 1,910 | 1,910 | 1,911.2 | 1,893.6 | 3,919 |
| August 01, 2025 | 1,924.47 | 1,891.7 | 1,891.7 | 1,932.8 | 1,889.4 | 2,274 |
| July 31, 2025 | 1,950.8 | 1,940.3 | 1,940.3 | 1,958.6 | 1,939.6 | 9,543 |
| July 30, 2025 | 1,926.4 | 1,927.3 | 1,927.3 | 1,930.2 | 1,912.6 | 2,858 |
| July 29, 2025 | 1,931 | 1,919.1 | 1,919.1 | 1,935.8 | 1,919.1 | 3,144 |
| July 28, 2025 | 1,931.2 | 1,913.7 | 1,913.7 | 1,931.2 | 1,911.4 | 6,188 |
| July 25, 2025 | 1,899.4 | 1,906.7 | 1,906.7 | 1,909.8 | 1,896.91 | 2,227 |
| July 24, 2025 | 1,887.4 | 1,891.3 | 1,891.3 | 1,891.3 | 1,877 | 3,068 |
| July 23, 2025 | 1,872.76 | 1,871.5 | 1,871.5 | 1,881.4 | 1,868.2 | 1,930 |
| July 22, 2025 | 1,884 | 1,872.6 | 1,872.6 | 1,884 | 1,870.56 | 523 |
| July 21, 2025 | 1,883.71 | 1,883.1 | 1,883.1 | 1,889 | 1,881.6 | 6,457 |
| July 18, 2025 | 1,893.8 | 1,879.5 | 1,879.5 | 1,893.8 | 1,877.6 | 598 |
| July 17, 2025 | 1,882.4 | 1,884.3 | 1,884.3 | 1,885 | 1,877 | 1,434 |
| July 16, 2025 | 1,867.6 | 1,858.4 | 1,858.4 | 1,879.4 | 1,855.2 | 1,760 |
| July 15, 2025 | 1,882.4 | 1,879 | 1,879 | 1,884.4 | 1,879 | 325 |
| July 14, 2025 | 1,856.95 | 1,868.1 | 1,868.1 | 1,869.4 | 1,852.74 | 1,657 |
| July 11, 2025 | 1,859 | 1,858.8 | 1,858.8 | 1,862.6 | 1,849.6 | 2,128 |
| July 10, 2025 | 1,849.6 | 1,856.9 | 1,856.9 | 1,857.2 | 1,837.27 | 2,080 |
| July 09, 2025 | 1,837.2 | 1,845 | 1,845 | 1,858.2 | 1,833.2 | 1,514 |
| July 08, 2025 | 1,838.2 | 1,840 | 1,840 | 1,847.2 | 1,838.2 | 1,061 |
| July 07, 2025 | 1,844.8 | 1,830 | 1,830 | 1,848.8 | 1,830 | 6,059 |
| July 04, 2025 | 1,838.8 | 1,836 | 1,836 | 1,838.8 | 1,830.8 | 1,764 |