1,530.00
+4.75(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,511 | 1,530 | 1,530 | 1,539 | 1,511 | 1,375 |
| September 05, 2025 | 1,520.5 | 1,525.25 | 1,525.25 | 1,525.25 | 1,520.5 | 88 |
| September 04, 2025 | 1,544.5 | 1,536.5 | 1,536.5 | 1,544.5 | 1,536.5 | 0 |
| September 03, 2025 | 1,556 | 1,550 | 1,550 | 1,563 | 1,550 | 106 |
| September 02, 2025 | 1,539 | 1,549.25 | 1,549.25 | 1,549.25 | 1,539 | 1,267 |
| September 01, 2025 | 1,538.5 | 1,530.25 | 1,530.25 | 1,544 | 1,524 | 2 |
| August 29, 2025 | 1,524.5 | 1,523.25 | 1,523.25 | 1,529.5 | 1,522.2 | 663 |
| August 28, 2025 | 1,522 | 1,513.75 | 1,513.75 | 1,522 | 1,502 | 1,802 |
| August 27, 2025 | 1,508 | 1,505 | 1,505 | 1,517 | 1,505 | 1,368 |
| August 26, 2025 | 1,527 | 1,516 | 1,516 | 1,527 | 1,495.5 | 861 |
| August 22, 2025 | 1,509.79 | 1,508.75 | 1,508.75 | 1,511.5 | 1,507 | 538 |
| August 21, 2025 | 1,501 | 1,501 | 1,501 | 1,501 | 1,495 | 187 |
| August 20, 2025 | 1,500.5 | 1,496 | 1,496 | 1,508 | 1,496 | 4,000 |
| August 19, 2025 | 1,492.5 | 1,492.25 | 1,492.25 | 1,499.5 | 1,483 | 50 |
| August 18, 2025 | 1,489 | 1,492.75 | 1,492.75 | 1,504 | 1,489 | 31 |
| August 15, 2025 | 1,510.5 | 1,498.25 | 1,498.25 | 1,510.5 | 1,498.25 | 0 |
| August 14, 2025 | 1,512.5 | 1,502 | 1,502 | 1,512.5 | 1,502 | 0 |
| August 13, 2025 | 1,508 | 1,506.5 | 1,506.5 | 1,513.5 | 1,502.5 | 38 |
| August 12, 2025 | 1,505.5 | 1,519.25 | 1,519.25 | 1,522.5 | 1,505.5 | 83 |
| August 11, 2025 | 1,501 | 1,513 | 1,513 | 1,520.5 | 1,501 | 236 |
| August 08, 2025 | 1,528.5 | 1,516 | 1,516 | 1,528.5 | 1,503.5 | 1,214 |
| August 07, 2025 | 1,515 | 1,510 | 1,510 | 1,526.5 | 1,501 | 167 |
| August 06, 2025 | 1,515.5 | 1,515.25 | 1,515.25 | 1,531 | 1,506.5 | 1,039 |
| August 05, 2025 | 1,503 | 1,506 | 1,506 | 1,512.5 | 1,498.5 | 3,507 |
| August 04, 2025 | 1,511.5 | 1,503 | 1,503 | 1,518 | 1,503 | 388 |
| August 01, 2025 | 1,499 | 1,503.5 | 1,503.5 | 1,517 | 1,495.5 | 816 |
| July 31, 2025 | 1,504 | 1,501.5 | 1,501.5 | 1,512.5 | 1,501.5 | 3,206 |
| July 30, 2025 | 1,600.5 | 1,590.75 | 1,590.75 | 1,600.5 | 1,584 | 751 |
| July 29, 2025 | 1,587 | 1,600.75 | 1,600.75 | 1,606 | 1,587 | 190 |
| July 28, 2025 | 1,609.5 | 1,594.25 | 1,594.25 | 1,609.5 | 1,594.25 | 194 |
| July 25, 2025 | 1,624.5 | 1,603 | 1,603 | 1,625.5 | 1,603 | 12 |
| July 24, 2025 | 1,610 | 1,610 | 1,610 | 1,610 | 1,610 | 0 |
| July 23, 2025 | 1,604.5 | 1,612 | 1,612 | 1,620.5 | 1,604.5 | 291 |
| July 22, 2025 | 1,601.5 | 1,599.5 | 1,599.5 | 1,602 | 1,591 | 1,814 |
| July 21, 2025 | 1,605 | 1,593.25 | 1,593.25 | 1,605 | 1,588 | 7,259 |
| July 18, 2025 | 1,577 | 1,583.25 | 1,583.25 | 1,583.25 | 1,577 | 128 |
| July 17, 2025 | 1,549 | 1,563.25 | 1,563.25 | 1,563.25 | 1,549 | 725 |
| July 16, 2025 | 1,560 | 1,556.25 | 1,556.25 | 1,565.5 | 1,551.5 | 184 |
| July 15, 2025 | 1,566 | 1,563.25 | 1,563.25 | 1,566 | 1,558.5 | 374 |
| July 14, 2025 | 1,578.5 | 1,567.5 | 1,567.5 | 1,578.5 | 1,563.5 | 1,090 |
| July 11, 2025 | 1,554 | 1,571.5 | 1,571.5 | 1,571.5 | 1,550.5 | 5,139 |
| July 10, 2025 | 1,554 | 1,557.25 | 1,557.25 | 1,557.25 | 1,554 | 2,320 |
| July 09, 2025 | 1,541 | 1,538 | 1,538 | 1,541 | 1,538 | 210 |
| July 08, 2025 | 1,510 | 1,506 | 1,506 | 1,510 | 1,506 | 2,073 |
| July 07, 2025 | 1,493.5 | 1,497 | 1,497 | 1,504 | 1,493.5 | 34 |
| July 04, 2025 | 1,503.5 | 1,510.5 | 1,510.5 | 1,523 | 1,503.5 | 6 |
| July 03, 2025 | 1,538.5 | 1,522.75 | 1,522.75 | 1,538.5 | 1,522.75 | 208 |
| July 02, 2025 | 1,501 | 1,529.5 | 1,529.5 | 1,529.5 | 1,500.5 | 2,089 |
| July 01, 2025 | 1,520 | 1,504.5 | 1,504.5 | 1,520 | 1,498.5 | 210 |
| June 30, 2025 | 1,501 | 1,503 | 1,503 | 1,508 | 1,501 | 335 |
| June 27, 2025 | 1,508.5 | 1,502 | 1,502 | 1,508.5 | 1,494 | 119 |
| June 26, 2025 | 1,497.5 | 1,501 | 1,501 | 1,507.5 | 1,497.5 | 444 |
| June 25, 2025 | 1,476.5 | 1,488.75 | 1,488.75 | 1,490.5 | 1,475.5 | 1,710 |
| June 24, 2025 | 1,477 | 1,476.5 | 1,476.5 | 1,491.5 | 1,476.5 | 811 |
| June 23, 2025 | 1,488 | 1,495.75 | 1,495.75 | 1,507 | 1,488 | 27 |
| June 20, 2025 | 1,491 | 1,481 | 1,481 | 1,491 | 1,472 | 2,844 |
| June 19, 2025 | 1,494.5 | 1,481.5 | 1,481.5 | 1,494.5 | 1,481.5 | 0 |
| June 18, 2025 | 1,504.5 | 1,491.25 | 1,491.25 | 1,504.5 | 1,483 | 1,642 |
| June 17, 2025 | 1,457.5 | 1,479.5 | 1,479.5 | 1,479.5 | 1,457.5 | 22 |
| June 16, 2025 | 1,471.5 | 1,467.5 | 1,467.5 | 1,483.5 | 1,461.5 | 207 |