1,404.00
+4(+0.29%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,404 | 1,400 | 1,400 | 1,416.6 | 1,394.7 | 502,322 |
September 04, 2025 | 1,410 | 1,400 | 1,400 | 1,410 | 1,397.77 | 626,850 |
September 03, 2025 | 1,412 | 1,404 | 1,404 | 1,416 | 1,402 | 927,543 |
September 02, 2025 | 1,404 | 1,404 | 1,404 | 1,408.74 | 1,389.16 | 465,021 |
September 01, 2025 | 1,410 | 1,410 | 1,410 | 1,414 | 1,406 | 191,262 |
August 29, 2025 | 1,412 | 1,418 | 1,418 | 1,426 | 1,409.48 | 497,716 |
August 28, 2025 | 1,398 | 1,416 | 1,416 | 1,418 | 1,398 | 668,001 |
August 27, 2025 | 1,397 | 1,414 | 1,414 | 1,416.65 | 1,397 | 992,230 |
August 26, 2025 | 1,396 | 1,412 | 1,412 | 1,412 | 1,394 | 883,893 |
August 22, 2025 | 1,378 | 1,406 | 1,406 | 1,406 | 1,376 | 803,649 |
August 21, 2025 | 1,374 | 1,388 | 1,388 | 1,388 | 1,374 | 533,320 |
August 20, 2025 | 1,380 | 1,374 | 1,374 | 1,387.61 | 1,370 | 677,701 |
August 19, 2025 | 1,386 | 1,390 | 1,390 | 1,396 | 1,384 | 647,305 |
August 18, 2025 | 1,384 | 1,390 | 1,390 | 1,396 | 1,382 | 590,020 |
August 15, 2025 | 1,390 | 1,388 | 1,388 | 1,390 | 1,382 | 598,066 |
August 14, 2025 | 1,382 | 1,384 | 1,384 | 1,388 | 1,376 | 281,740 |
August 13, 2025 | 1,384 | 1,382 | 1,382 | 1,386 | 1,374 | 604,299 |
August 12, 2025 | 1,372 | 1,376 | 1,376 | 1,376 | 1,360 | 795,013 |
August 11, 2025 | 1,372 | 1,376 | 1,376 | 1,376 | 1,366 | 474,581 |
August 08, 2025 | 1,374 | 1,372 | 1,372 | 1,374 | 1,366 | 312,443 |
August 07, 2025 | 1,362 | 1,374 | 1,374 | 1,376 | 1,360 | 1.18M |
August 06, 2025 | 1,358 | 1,362 | 1,362 | 1,365.94 | 1,352 | 452,662 |
August 05, 2025 | 1,358 | 1,360 | 1,360 | 1,365 | 1,352 | 683,309 |
August 04, 2025 | 1,334 | 1,354 | 1,354 | 1,354 | 1,333.97 | 637,596 |
August 01, 2025 | 1,353.91 | 1,340 | 1,340 | 1,358.37 | 1,322 | 557,479 |
July 31, 2025 | 1,364 | 1,362 | 1,362 | 1,374 | 1,358 | 1.66M |
July 30, 2025 | 1,350 | 1,352 | 1,352 | 1,358 | 1,349.93 | 305,753 |
July 29, 2025 | 1,356 | 1,358 | 1,358 | 1,364.22 | 1,352 | 720,257 |
July 28, 2025 | 1,355.11 | 1,354 | 1,354 | 1,359.21 | 1,350 | 613,166 |
July 25, 2025 | 1,334 | 1,352 | 1,352 | 1,352 | 1,330.66 | 480,417 |
July 24, 2025 | 1,331.15 | 1,336 | 1,336 | 1,336 | 1,322 | 533,731 |
July 23, 2025 | 1,316 | 1,322 | 1,322 | 1,326 | 1,315.9 | 303,112 |
July 22, 2025 | 1,318 | 1,316 | 1,316 | 1,324 | 1,308 | 319,674 |
July 21, 2025 | 1,325.63 | 1,322 | 1,322 | 1,330 | 1,320 | 187,532 |
July 18, 2025 | 1,322 | 1,320 | 1,320 | 1,334 | 1,318 | 230,386 |
July 17, 2025 | 1,332 | 1,324 | 1,324 | 1,332 | 1,322 | 253,081 |
July 16, 2025 | 1,318 | 1,308 | 1,308 | 1,327.24 | 1,308 | 195,505 |
July 15, 2025 | 1,322 | 1,324 | 1,324 | 1,332 | 1,320 | 259,862 |
July 14, 2025 | 1,308 | 1,318 | 1,318 | 1,322 | 1,306 | 196,277 |
July 11, 2025 | 1,310 | 1,312 | 1,312 | 1,320 | 1,308 | 424,894 |
July 10, 2025 | 1,312 | 1,314 | 1,314 | 1,320 | 1,304 | 334,162 |
July 09, 2025 | 1,296 | 1,306 | 1,306 | 1,314 | 1,296 | 220,258 |
July 08, 2025 | 1,298 | 1,304 | 1,304 | 1,310.08 | 1,298 | 387,209 |
July 07, 2025 | 1,297.48 | 1,300 | 1,300 | 1,310 | 1,296 | 216,414 |
July 04, 2025 | 1,296 | 1,302 | 1,302 | 1,306 | 1,294 | 367,205 |
July 03, 2025 | 1,306 | 1,308 | 1,308 | 1,310 | 1,298 | 250,394 |
July 02, 2025 | 1,298 | 1,298 | 1,298 | 1,304 | 1,288 | 330,417 |
July 01, 2025 | 1,294 | 1,298 | 1,298 | 1,298.39 | 1,284 | 332,947 |
June 30, 2025 | 1,286 | 1,294 | 1,294 | 1,296 | 1,286 | 493,700 |
June 27, 2025 | 1,276 | 1,286 | 1,286 | 1,290.19 | 1,272 | 328,152 |
June 26, 2025 | 1,272 | 1,272 | 1,272 | 1,276 | 1,264 | 182,521 |
June 25, 2025 | 1,270 | 1,278 | 1,278 | 1,278 | 1,266 | 340,945 |
June 24, 2025 | 1,254 | 1,272 | 1,272 | 1,272 | 1,254 | 513,258 |
June 23, 2025 | 1,240 | 1,242 | 1,242 | 1,260 | 1,240 | 487,112 |
June 20, 2025 | 1,244 | 1,250 | 1,250 | 1,262 | 1,244 | 648,447 |
June 19, 2025 | 1,254 | 1,244 | 1,244 | 1,266 | 1,244 | 121,728 |
June 18, 2025 | 1,262 | 1,262 | 1,262 | 1,266 | 1,254.84 | 206,317 |
June 17, 2025 | 1,258 | 1,264 | 1,264 | 1,264 | 1,242.19 | 940,610 |
June 16, 2025 | 1,248 | 1,252 | 1,252 | 1,256 | 1,240 | 124,222 |
June 13, 2025 | 1,234 | 1,242 | 1,242 | 1,249.01 | 1,233.76 | 193,471 |