1,326.00
+20(+1.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,310 | 1,326 | 1,326 | 1,334 | 1,300 | 31,973 |
| September 25, 2025 | 1,326 | 1,306 | 1,306 | 1,326 | 1,296 | 113,298 |
| September 24, 2025 | 1,330 | 1,326 | 1,326 | 1,334 | 1,315.01 | 34,193 |
| September 23, 2025 | 1,300 | 1,324 | 1,324 | 1,326 | 1,300 | 47,322 |
| September 22, 2025 | 1,320 | 1,310 | 1,310 | 1,320 | 1,300 | 21,254 |
| September 19, 2025 | 1,308 | 1,316 | 1,316 | 1,316 | 1,298 | 220,500 |
| September 18, 2025 | 1,300 | 1,312 | 1,312 | 1,312 | 1,280 | 54,078 |
| September 17, 2025 | 1,324 | 1,304 | 1,303.83 | 1,340 | 1,300 | 45,153 |
| September 16, 2025 | 1,362 | 1,326 | 1,325.83 | 1,368 | 1,324 | 38,851 |
| September 15, 2025 | 1,390 | 1,368 | 1,367.82 | 1,392 | 1,364 | 105,835 |
| September 12, 2025 | 1,390 | 1,380 | 1,380 | 1,408 | 1,380 | 61,150 |
| September 11, 2025 | 1,390 | 1,400 | 1,400 | 1,408 | 1,384 | 51,516 |
| September 10, 2025 | 1,406 | 1,394 | 1,394 | 1,434 | 1,392 | 177,329 |
| September 09, 2025 | 1,368 | 1,400 | 1,400 | 1,420 | 1,368 | 117,701 |
| September 08, 2025 | 1,370 | 1,378 | 1,378 | 1,380 | 1,348 | 91,486 |
| September 05, 2025 | 1,360 | 1,352 | 1,352 | 1,380 | 1,346 | 47,083 |
| September 04, 2025 | 1,323 | 1,354 | 1,354 | 1,354 | 1,316 | 39,601 |
| September 03, 2025 | 1,290 | 1,312 | 1,312 | 1,314 | 1,290 | 36,466 |
| September 02, 2025 | 1,295.08 | 1,300 | 1,300 | 1,306 | 1,280 | 92,869 |
| September 01, 2025 | 1,286 | 1,306 | 1,306 | 1,306 | 1,262 | 82,271 |
| August 29, 2025 | 1,380 | 1,286 | 1,286 | 1,418 | 1,283 | 185,223 |
| August 28, 2025 | 1,566 | 1,370 | 1,370 | 1,568 | 1,352 | 178,668 |
| August 27, 2025 | 1,649.99 | 1,634 | 1,634 | 1,649.99 | 1,614 | 29,420 |
| August 26, 2025 | 1,700 | 1,620 | 1,620 | 1,700 | 1,620 | 518,543 |
| August 22, 2025 | 1,650 | 1,694 | 1,694 | 1,694 | 1,650 | 18,113 |
| August 21, 2025 | 1,686 | 1,662 | 1,662 | 1,686 | 1,650 | 20,996 |
| August 20, 2025 | 1,664 | 1,676 | 1,676 | 1,696 | 1,664 | 19,465 |
| August 19, 2025 | 1,686 | 1,678 | 1,678 | 1,692 | 1,662.01 | 20,616 |
| August 18, 2025 | 1,718 | 1,680 | 1,680 | 1,718 | 1,680 | 11,390 |
| August 15, 2025 | 1,700.58 | 1,706 | 1,706 | 1,736 | 1,692 | 12,081 |
| August 14, 2025 | 1,734 | 1,716 | 1,716 | 1,734 | 1,696 | 17,168 |
| August 13, 2025 | 1,732 | 1,712 | 1,712 | 1,732 | 1,692 | 22,128 |
| August 12, 2025 | 1,720 | 1,710 | 1,710 | 1,732 | 1,691.29 | 21,384 |
| August 11, 2025 | 1,723.54 | 1,716 | 1,716 | 1,734 | 1,708 | 39,192 |
| August 08, 2025 | 1,766 | 1,728 | 1,728 | 1,786 | 1,728 | 38,200 |
| August 07, 2025 | 1,767.43 | 1,770 | 1,770 | 1,788 | 1,750 | 76,649 |
| August 06, 2025 | 1,726 | 1,760 | 1,760 | 1,774 | 1,702 | 55,228 |
| August 05, 2025 | 1,640 | 1,706 | 1,706 | 1,718 | 1,630 | 144,659 |
| August 04, 2025 | 1,636 | 1,626 | 1,626 | 1,636 | 1,588 | 103,084 |
| August 01, 2025 | 1,620 | 1,608 | 1,608 | 1,632 | 1,596 | 22,158 |
| July 31, 2025 | 1,676 | 1,632 | 1,632 | 1,676 | 1,626 | 36,091 |
| July 30, 2025 | 1,650 | 1,648 | 1,648 | 1,656 | 1,628 | 13,971 |
| July 29, 2025 | 1,660 | 1,656 | 1,656 | 1,660 | 1,626 | 28,414 |
| July 28, 2025 | 1,654 | 1,640 | 1,640 | 1,660 | 1,634 | 35,911 |
| July 25, 2025 | 1,616.03 | 1,648 | 1,648 | 1,649.34 | 1,610 | 24,447 |
| July 24, 2025 | 1,590 | 1,626 | 1,626 | 1,654 | 1,590 | 23,368 |
| July 23, 2025 | 1,588 | 1,626 | 1,626 | 1,640 | 1,570 | 20,946 |
| July 22, 2025 | 1,556.7 | 1,576 | 1,576 | 1,588 | 1,556.7 | 48,887 |
| July 21, 2025 | 1,567.52 | 1,570 | 1,570 | 1,584 | 1,542 | 23,480 |
| July 18, 2025 | 1,546.56 | 1,562 | 1,562 | 1,580 | 1,546.56 | 49,344 |
| July 17, 2025 | 1,575.1 | 1,560 | 1,560 | 1,588 | 1,550 | 14,621 |
| July 16, 2025 | 1,554 | 1,566 | 1,566 | 1,586.02 | 1,554 | 20,255 |
| July 15, 2025 | 1,594 | 1,580 | 1,580 | 1,594 | 1,570 | 12,044 |
| July 14, 2025 | 1,561.8 | 1,594 | 1,594 | 1,600 | 1,561.8 | 11,941 |
| July 11, 2025 | 1,596 | 1,598 | 1,598 | 1,604 | 1,590.36 | 15,356 |
| July 10, 2025 | 1,588 | 1,596 | 1,596 | 1,600 | 1,562 | 57,448 |
| July 09, 2025 | 1,557.23 | 1,590 | 1,590 | 1,602 | 1,557.23 | 25,886 |
| July 08, 2025 | 1,610 | 1,590 | 1,590 | 1,618 | 1,574 | 30,441 |
| July 07, 2025 | 1,642.89 | 1,612 | 1,612 | 1,646 | 1,594 | 36,267 |
| July 04, 2025 | 1,651.38 | 1,640 | 1,640 | 1,672 | 1,636 | 17,981 |