1,510.00
+24(+1.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,485.34 | 1,510 | 1,510 | 1,510 | 1,482 | 36,312 |
| September 26, 2025 | 1,460 | 1,486 | 1,486 | 1,504 | 1,442.5 | 59,545 |
| September 25, 2025 | 1,438.55 | 1,450 | 1,450 | 1,456 | 1,434 | 189,944 |
| September 24, 2025 | 1,446.4 | 1,440 | 1,440 | 1,450 | 1,426 | 52,290 |
| September 23, 2025 | 1,432 | 1,434 | 1,434 | 1,448.63 | 1,428.99 | 70,587 |
| September 22, 2025 | 1,426.37 | 1,434 | 1,434 | 1,437 | 1,424 | 29,229 |
| September 19, 2025 | 1,424 | 1,434 | 1,434 | 1,448 | 1,424 | 126,111 |
| September 18, 2025 | 1,428 | 1,434 | 1,434 | 1,446 | 1,426 | 41,582 |
| September 17, 2025 | 1,434 | 1,436 | 1,436 | 1,450 | 1,424 | 54,957 |
| September 16, 2025 | 1,429.06 | 1,430 | 1,430 | 1,438 | 1,426.24 | 20,575 |
| September 15, 2025 | 1,432 | 1,438 | 1,438 | 1,438 | 1,424 | 26,357 |
| September 12, 2025 | 1,437 | 1,432 | 1,432 | 1,440 | 1,427.46 | 37,859 |
| September 11, 2025 | 1,436.96 | 1,440 | 1,440 | 1,441.93 | 1,434 | 50,252 |
| September 10, 2025 | 1,460 | 1,440 | 1,440 | 1,460 | 1,433.5 | 70,794 |
| September 09, 2025 | 1,446.36 | 1,454 | 1,454 | 1,458 | 1,440 | 60,167 |
| September 08, 2025 | 1,437.96 | 1,448 | 1,448 | 1,466 | 1,430 | 44,745 |
| September 05, 2025 | 1,438 | 1,440 | 1,440 | 1,440 | 1,425.5 | 41,901 |
| September 04, 2025 | 1,397.75 | 1,436 | 1,436 | 1,436 | 1,397.75 | 42,870 |
| September 03, 2025 | 1,382 | 1,392 | 1,392 | 1,403.46 | 1,382 | 33,944 |
| September 02, 2025 | 1,399.86 | 1,390 | 1,390 | 1,400 | 1,384 | 56,162 |
| September 01, 2025 | 1,393.84 | 1,402 | 1,402 | 1,402 | 1,386 | 148,389 |
| August 29, 2025 | 1,383 | 1,400 | 1,400 | 1,414 | 1,383 | 44,219 |
| August 28, 2025 | 1,382 | 1,390 | 1,390 | 1,398 | 1,370 | 21,936 |
| August 27, 2025 | 1,420 | 1,380 | 1,380 | 1,420 | 1,368 | 50,324 |
| August 26, 2025 | 1,404.6 | 1,400 | 1,400 | 1,430 | 1,400 | 36,746 |
| August 22, 2025 | 1,450 | 1,426 | 1,426 | 1,450 | 1,413.1 | 20,763 |
| August 21, 2025 | 1,430 | 1,414 | 1,414 | 1,430 | 1,410 | 31,347 |
| August 20, 2025 | 1,425.51 | 1,424 | 1,424 | 1,442.11 | 1,412 | 34,714 |
| August 19, 2025 | 1,434 | 1,432 | 1,432 | 1,440 | 1,426 | 59,820 |
| August 18, 2025 | 1,414 | 1,410 | 1,410 | 1,458 | 1,410 | 18,257 |
| August 15, 2025 | 1,427.4 | 1,416 | 1,416 | 1,458 | 1,414 | 170,969 |
| August 14, 2025 | 1,425.31 | 1,434 | 1,434 | 1,460 | 1,425.31 | 23,368 |
| August 13, 2025 | 1,450 | 1,430 | 1,430 | 1,451.9 | 1,423.22 | 238,135 |
| August 12, 2025 | 1,446.6 | 1,446 | 1,446 | 1,452 | 1,441.81 | 30,688 |
| August 11, 2025 | 1,454 | 1,450 | 1,450 | 1,460 | 1,446 | 43,899 |
| August 08, 2025 | 1,468 | 1,444 | 1,444 | 1,476 | 1,440 | 64,247 |
| August 07, 2025 | 1,460 | 1,452 | 1,452 | 1,476 | 1,442 | 97,734 |
| August 06, 2025 | 1,453.86 | 1,466 | 1,466 | 1,476 | 1,440 | 22,422 |
| August 05, 2025 | 1,453.2 | 1,460 | 1,460 | 1,474.54 | 1,453 | 23,211 |
| August 04, 2025 | 1,454 | 1,470 | 1,470 | 1,470 | 1,433.21 | 32,453 |
| August 01, 2025 | 1,420 | 1,444 | 1,444 | 1,454 | 1,420 | 29,774 |
| July 31, 2025 | 1,432.56 | 1,450 | 1,450 | 1,450 | 1,432.08 | 37,338 |
| July 30, 2025 | 1,495.5 | 1,440 | 1,440 | 1,528 | 1,440 | 103,088 |
| July 29, 2025 | 1,540 | 1,480 | 1,480 | 1,540 | 1,480 | 21,267 |
| July 28, 2025 | 1,542 | 1,514 | 1,514 | 1,542 | 1,514 | 69,306 |
| July 25, 2025 | 1,535.86 | 1,528 | 1,528 | 1,542 | 1,519.1 | 16,578 |
| July 24, 2025 | 1,530 | 1,528 | 1,528 | 1,538.18 | 1,522 | 20,925 |
| July 23, 2025 | 1,518 | 1,536 | 1,536 | 1,536 | 1,512 | 62,124 |
| July 22, 2025 | 1,496.4 | 1,512 | 1,512 | 1,516 | 1,496 | 32,131 |
| July 21, 2025 | 1,486.42 | 1,516 | 1,516 | 1,516 | 1,470 | 22,581 |
| July 18, 2025 | 1,471.67 | 1,482 | 1,482 | 1,490 | 1,456.33 | 11,047 |
| July 17, 2025 | 1,453.26 | 1,468 | 1,468 | 1,471.28 | 1,448 | 15,614 |
| July 16, 2025 | 1,486 | 1,484 | 1,448.95 | 1,490 | 1,472 | 15,249 |
| July 15, 2025 | 1,461.8 | 1,490 | 1,454.81 | 1,490 | 1,461.8 | 30,074 |
| July 14, 2025 | 1,455.58 | 1,466 | 1,431.38 | 1,468 | 1,442 | 10,413 |
| July 11, 2025 | 1,440.15 | 1,456 | 1,421.61 | 1,460 | 1,432 | 13,748 |
| July 10, 2025 | 1,454 | 1,452 | 1,417.71 | 1,460 | 1,420 | 44,948 |
| July 09, 2025 | 1,444.76 | 1,432 | 1,398.18 | 1,444.76 | 1,425.5 | 31,346 |
| July 08, 2025 | 1,420 | 1,432 | 1,398.18 | 1,446 | 1,416.53 | 49,579 |
| July 07, 2025 | 1,417.97 | 1,430 | 1,396.23 | 1,450 | 1,417.97 | 20,734 |