1,876.00
+12(+0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,890 | 1,864 | 1,864 | 1,902 | 1,806 | 87,478 |
| September 25, 2025 | 1,894 | 1,894 | 1,894 | 1,920 | 1,884 | 99,002 |
| September 24, 2025 | 1,924 | 1,904 | 1,904 | 1,942 | 1,894 | 90,345 |
| September 23, 2025 | 1,896 | 1,922 | 1,922 | 1,931.56 | 1,896 | 152,310 |
| September 22, 2025 | 1,980 | 1,902 | 1,902 | 1,980 | 1,884 | 85,085 |
| September 19, 2025 | 1,850.75 | 1,894 | 1,894 | 1,898 | 1,816 | 223,133 |
| September 18, 2025 | 1,834 | 1,842 | 1,842 | 1,858 | 1,810 | 195,973 |
| September 17, 2025 | 1,782 | 1,810 | 1,810 | 1,820 | 1,780 | 92,492 |
| September 16, 2025 | 1,831.6 | 1,804 | 1,804 | 1,840 | 1,788 | 259,018 |
| September 15, 2025 | 1,820 | 1,830 | 1,830 | 1,854 | 1,818 | 103,232 |
| September 12, 2025 | 1,852.62 | 1,822 | 1,822 | 1,852.62 | 1,802 | 62,701 |
| September 11, 2025 | 1,860 | 1,852 | 1,852 | 1,860 | 1,813.6 | 78,887 |
| September 10, 2025 | 1,798 | 1,826 | 1,826 | 1,840 | 1,798 | 299,266 |
| September 09, 2025 | 1,916 | 1,824 | 1,824 | 1,916 | 1,816 | 41,502 |
| September 08, 2025 | 1,838 | 1,830 | 1,830 | 1,862 | 1,824 | 51,465 |
| September 05, 2025 | 1,852 | 1,834 | 1,834 | 1,852 | 1,778 | 79,154 |
| September 04, 2025 | 1,794 | 1,770 | 1,770 | 1,834 | 1,764 | 80,365 |
| September 03, 2025 | 1,770 | 1,792 | 1,792 | 1,826 | 1,766 | 72,086 |
| September 02, 2025 | 1,898 | 1,766 | 1,766 | 1,898 | 1,766 | 81,583 |
| September 01, 2025 | 1,920 | 1,812 | 1,812 | 1,920 | 1,812 | 72,217 |
| August 29, 2025 | 1,840 | 1,842 | 1,842 | 1,862 | 1,816 | 74,198 |
| August 28, 2025 | 1,776 | 1,834 | 1,834 | 1,840 | 1,776 | 52,981 |
| August 27, 2025 | 1,830 | 1,810 | 1,810 | 1,850 | 1,810 | 64,964 |
| August 26, 2025 | 1,950 | 1,832 | 1,832 | 1,950 | 1,820 | 130,901 |
| August 22, 2025 | 1,928 | 1,872 | 1,872 | 1,928 | 1,836 | 67,267 |
| August 21, 2025 | 1,818 | 1,842 | 1,842 | 1,854 | 1,818 | 54,678 |
| August 20, 2025 | 1,828 | 1,830 | 1,830 | 1,878.26 | 1,820 | 48,890 |
| August 19, 2025 | 1,840 | 1,840 | 1,840 | 1,840 | 1,812 | 57,955 |
| August 18, 2025 | 1,800 | 1,820 | 1,820 | 1,866 | 1,800 | 66,565 |
| August 15, 2025 | 1,838 | 1,812 | 1,812 | 1,918 | 1,812 | 59,774 |
| August 14, 2025 | 1,880 | 1,832 | 1,832 | 1,880 | 1,826 | 63,710 |
| August 13, 2025 | 1,844.57 | 1,838 | 1,838 | 1,858 | 1,806 | 96,027 |
| August 12, 2025 | 1,824 | 1,834 | 1,834 | 1,892 | 1,812 | 80,269 |
| August 11, 2025 | 1,922 | 1,812 | 1,812 | 1,922 | 1,812 | 156,278 |
| August 08, 2025 | 1,809.24 | 1,838 | 1,838 | 1,844 | 1,802 | 166,971 |
| August 07, 2025 | 1,750 | 1,810 | 1,810 | 1,830 | 1,750 | 126,783 |
| August 06, 2025 | 1,800 | 1,772 | 1,772 | 1,800 | 1,761.76 | 157,382 |
| August 05, 2025 | 1,864 | 1,794 | 1,794 | 1,864 | 1,780 | 229,377 |
| August 04, 2025 | 1,872 | 1,782 | 1,782 | 1,872 | 1,782 | 302,860 |
| August 01, 2025 | 1,772.03 | 1,788 | 1,788 | 1,826 | 1,772.03 | 97,762 |
| July 31, 2025 | 1,750 | 1,816 | 1,816 | 1,840 | 1,750 | 157,076 |
| July 30, 2025 | 1,868 | 1,834 | 1,834 | 1,886 | 1,828 | 134,885 |
| July 29, 2025 | 1,952 | 1,866 | 1,866 | 1,952 | 1,864 | 322,925 |
| July 28, 2025 | 1,990 | 1,868 | 1,868 | 1,990 | 1,860 | 127,918 |
| July 25, 2025 | 1,994 | 1,908 | 1,908 | 1,994 | 1,880 | 82,818 |
| July 24, 2025 | 1,933.94 | 1,910 | 1,910 | 1,982 | 1,890 | 166,788 |
| July 23, 2025 | 2,005 | 1,950 | 1,950 | 2,005 | 1,920 | 67,687 |
| July 22, 2025 | 1,984 | 1,916 | 1,916 | 1,990 | 1,916 | 142,568 |
| July 21, 2025 | 2,030 | 1,986 | 1,986 | 2,045 | 1,986 | 81,956 |
| July 18, 2025 | 2,005 | 2,030 | 2,030 | 2,045 | 2,005 | 56,236 |
| July 17, 2025 | 1,990 | 2,010 | 2,010 | 2,020 | 1,980 | 85,426 |
| July 16, 2025 | 1,980 | 1,984 | 1,984 | 2,030 | 1,980 | 96,811 |
| July 15, 2025 | 2,020 | 2,010 | 2,010 | 2,065 | 2,000 | 154,285 |
| July 14, 2025 | 2,085 | 2,005 | 2,005 | 2,085 | 1,996 | 78,163 |
| July 11, 2025 | 2,017.3 | 2,000 | 2,000 | 2,030 | 1,980 | 91,273 |
| July 10, 2025 | 2,000 | 2,010 | 2,010 | 2,015 | 1,976 | 74,027 |
| July 09, 2025 | 1,982 | 2,000 | 2,000 | 2,020 | 1,960 | 117,055 |
| July 08, 2025 | 2,010 | 1,988 | 1,988 | 2,010 | 1,974 | 250,716 |
| July 07, 2025 | 1,996 | 2,000 | 2,000 | 2,035 | 1,992 | 133,861 |
| July 04, 2025 | 2,115 | 2,005 | 2,005 | 2,115 | 1,980 | 72,862 |