2,037.85
-17.397(-0.85%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,100 | 2,081 | 2,081 | 2,100 | 2,081 | 260 |
September 04, 2025 | 2,091 | 2,094.25 | 2,094.25 | 2,096.5 | 2,091 | 5 |
September 03, 2025 | 2,104.5 | 2,085.25 | 2,085.25 | 2,104.5 | 2,083.5 | 99 |
September 02, 2025 | 2,081.34 | 2,095.5 | 2,095.5 | 2,095.5 | 2,081.34 | 942 |
September 01, 2025 | 2,070 | 2,075 | 2,075 | 2,097 | 2,070 | 55 |
August 29, 2025 | 2,094.5 | 2,078 | 2,078 | 2,096 | 2,078 | 1 |
August 28, 2025 | 2,107.5 | 2,093 | 2,093 | 2,107.5 | 2,087.5 | 714 |
August 27, 2025 | 2,137 | 2,111.5 | 2,111.5 | 2,137 | 2,111.5 | 5 |
August 26, 2025 | 2,140 | 2,120.25 | 2,120.25 | 2,140 | 2,119 | 76 |
August 22, 2025 | 2,147 | 2,124.75 | 2,124.75 | 2,147 | 2,122 | 964 |
August 21, 2025 | 2,120 | 2,128.5 | 2,128.5 | 2,128.5 | 2,120 | 1,041 |
August 20, 2025 | 2,113 | 2,116 | 2,116 | 2,116 | 2,110.18 | 385 |
August 19, 2025 | 2,114.5 | 2,104.25 | 2,104.25 | 2,114.5 | 2,098 | 315 |
August 18, 2025 | 2,094.5 | 2,103.75 | 2,103.75 | 2,106 | 2,094.5 | 62 |
August 15, 2025 | 2,092 | 2,082 | 2,082 | 2,092 | 2,082 | 18 |
August 14, 2025 | 2,077 | 2,092 | 2,092 | 2,092 | 2,076.69 | 310 |
August 13, 2025 | 2,083 | 2,072 | 2,072 | 2,084 | 2,072 | 285 |
August 12, 2025 | 2,094.5 | 2,088.75 | 2,088.75 | 2,102 | 2,088.75 | 2 |
August 11, 2025 | 2,159 | 2,105.25 | 2,105.25 | 2,159 | 2,095.5 | 12 |
August 08, 2025 | 2,121.5 | 2,115 | 2,115 | 2,121.5 | 2,108.51 | 92 |
August 07, 2025 | 2,116 | 2,106.5 | 2,106.5 | 2,131 | 2,106.5 | 61 |
August 06, 2025 | 2,144 | 2,139.75 | 2,139.75 | 2,145 | 2,138 | 77 |
August 05, 2025 | 2,131.5 | 2,135.75 | 2,135.75 | 2,135.75 | 2,130.5 | 1 |
August 04, 2025 | 2,129.5 | 2,124.75 | 2,124.75 | 2,129.5 | 2,110 | 4 |
August 01, 2025 | 2,135.5 | 2,113.75 | 2,113.75 | 2,135.5 | 2,108 | 812 |
July 31, 2025 | 2,120 | 2,143.5 | 2,143.5 | 2,143.5 | 2,120 | 326 |
July 30, 2025 | 2,099 | 2,130.25 | 2,130.25 | 2,130.25 | 2,096.18 | 182 |
July 29, 2025 | 2,126 | 2,106.5 | 2,106.5 | 2,126 | 2,097.5 | 238 |
July 28, 2025 | 2,129 | 2,101.75 | 2,101.75 | 2,129 | 2,097 | 88 |
July 25, 2025 | 2,096 | 2,103.75 | 2,103.75 | 2,103.75 | 2,086 | 293 |
July 24, 2025 | 2,085.5 | 2,091 | 2,091 | 2,097 | 2,085.5 | 125 |
July 23, 2025 | 2,075 | 2,101.5 | 2,101.5 | 2,101.5 | 2,066.5 | 870 |
July 22, 2025 | 2,110.5 | 2,077.75 | 2,077.75 | 2,110.5 | 2,077.75 | 155 |
July 21, 2025 | 2,104 | 2,099.75 | 2,099.75 | 2,119 | 2,096.5 | 8 |
July 18, 2025 | 2,133 | 2,119 | 2,119 | 2,133 | 2,115.5 | 265 |
July 17, 2025 | 2,114 | 2,118 | 2,118 | 2,140.5 | 2,114 | 6 |
July 16, 2025 | 2,135 | 2,117.5 | 2,117.5 | 2,144.5 | 2,117.5 | 27 |
July 15, 2025 | 2,154.5 | 2,133.25 | 2,133.25 | 2,154.5 | 2,122.5 | 467 |
July 14, 2025 | 2,171.5 | 2,152.25 | 2,152.25 | 2,171.5 | 2,141 | 294 |
July 11, 2025 | 2,144 | 2,152.75 | 2,152.75 | 2,156 | 2,144 | 540 |
July 10, 2025 | 2,154 | 2,146.25 | 2,146.25 | 2,154 | 2,141 | 833 |
July 09, 2025 | 2,146 | 2,139.25 | 2,139.25 | 2,146 | 2,132 | 249 |
July 08, 2025 | 2,136.5 | 2,143 | 2,143 | 2,151.5 | 2,136.5 | 9 |
July 07, 2025 | 2,139 | 2,139.75 | 2,139.75 | 2,148.5 | 2,137 | 1,048 |
July 04, 2025 | 2,131.5 | 2,125 | 2,125 | 2,131.5 | 2,123.5 | 84 |
July 03, 2025 | 2,115 | 2,130.25 | 2,130.25 | 2,137.5 | 2,113.5 | 1,463 |
July 02, 2025 | 2,101 | 2,108.5 | 2,108.5 | 2,115.5 | 2,095.78 | 395 |
July 01, 2025 | 2,101 | 2,091 | 2,091 | 2,101 | 2,078.5 | 393 |
June 30, 2025 | 2,105 | 2,100 | 2,100 | 2,114.5 | 2,100 | 815 |
June 27, 2025 | 2,102.67 | 2,086.45 | 2,086.45 | 2,102.72 | 2,081.5 | 1,209 |
June 26, 2025 | 2,051.5 | 2,084 | 2,084 | 2,088.71 | 2,051.5 | 3,607 |
June 25, 2025 | 2,096.5 | 2,083.25 | 2,083.25 | 2,096.5 | 2,075 | 224 |
June 24, 2025 | 2,088 | 2,082.25 | 2,082.25 | 2,088 | 2,061.5 | 784 |
June 23, 2025 | 2,019.5 | 2,057.25 | 2,057.25 | 2,075 | 2,019.5 | 485 |
June 20, 2025 | 2,045.5 | 2,040.75 | 2,040.75 | 2,045.5 | 2,032.5 | 10 |
June 19, 2025 | 2,038.81 | 2,040.75 | 2,040.75 | 2,046.69 | 2,038 | 338 |
June 18, 2025 | 2,059.5 | 2,033.5 | 2,033.5 | 2,059.5 | 2,033.5 | 19 |
June 17, 2025 | 2,056 | 2,055.75 | 2,055.75 | 2,072 | 2,037.5 | 246 |
June 16, 2025 | 2,030.5 | 2,068.75 | 2,068.75 | 2,072.5 | 2,030.5 | 38 |
June 13, 2025 | 2,014.5 | 2,024.25 | 2,024.25 | 2,035.5 | 2,009.5 | 1,901 |