1,508.20
+3.9(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,504 | 1,504.3 | 1,504.3 | 1,504.3 | 1,504 | 4 |
| September 04, 2025 | 1,497.6 | 1,496.6 | 1,496.6 | 1,498.4 | 1,496.6 | 2,900 |
| September 03, 2025 | 1,494.4 | 1,496.6 | 1,496.6 | 1,496.6 | 1,493.6 | 6,429 |
| September 02, 2025 | 1,490.2 | 1,495.4 | 1,495.4 | 1,495.4 | 1,490.2 | 18,915 |
| September 01, 2025 | 1,492 | 1,488.4 | 1,488.4 | 1,492.6 | 1,488.4 | 643 |
| August 29, 2025 | 1,497.2 | 1,494.1 | 1,494.1 | 1,497.2 | 1,494.1 | 5,658 |
| August 28, 2025 | 1,491.4 | 1,492.4 | 1,492.4 | 1,492.4 | 1,491.4 | 610 |
| August 27, 2025 | 1,490.2 | 1,487.8 | 1,487.8 | 1,491.2 | 1,486.8 | 915 |
| August 26, 2025 | 1,492.4 | 1,492.2 | 1,492.2 | 1,492.4 | 1,492.2 | 2 |
| August 22, 2025 | 1,494.2 | 1,498.5 | 1,498.5 | 1,498.8 | 1,494.2 | 318 |
| August 21, 2025 | 1,493.6 | 1,493 | 1,493 | 1,493.6 | 1,493 | 4 |
| August 20, 2025 | 1,490 | 1,498.6 | 1,498.6 | 1,498.6 | 1,490 | 2,673 |
| August 19, 2025 | 1,491.6 | 1,492.3 | 1,492.3 | 1,492.4 | 1,491.6 | 3 |
| August 18, 2025 | 1,490.4 | 1,488.6 | 1,488.6 | 1,490.8 | 1,488.6 | 612 |
| August 15, 2025 | 1,489.8 | 1,489 | 1,489 | 1,489.8 | 1,489 | 2 |
| August 14, 2025 | 1,492.4 | 1,491.6 | 1,491.6 | 1,492.4 | 1,491.6 | 80 |
| August 13, 2025 | 1,497.73 | 1,499.4 | 1,499.4 | 1,499.4 | 1,497.73 | 226 |
| August 12, 2025 | 1,493.2 | 1,491 | 1,491 | 1,493.2 | 1,491 | 1,054 |
| August 11, 2025 | 1,504.29 | 1,500.4 | 1,500.4 | 1,504.29 | 1,500.4 | 13 |
| August 08, 2025 | 1,512 | 1,504.6 | 1,504.6 | 1,512 | 1,504.6 | 660 |
| August 07, 2025 | 1,520.8 | 1,509.2 | 1,509.2 | 1,520.8 | 1,509.2 | 1,240 |
| August 06, 2025 | 1,516.2 | 1,517 | 1,517 | 1,519 | 1,516.2 | 604 |
| August 05, 2025 | 1,511.6 | 1,516.2 | 1,516.2 | 1,516.2 | 1,511.6 | 330 |
| August 04, 2025 | 1,508 | 1,515.8 | 1,515.8 | 1,515.8 | 1,508 | 5,220 |
| August 01, 2025 | 1,495.8 | 1,510.6 | 1,510.6 | 1,510.6 | 1,495.8 | 13,047 |
| July 31, 2025 | 1,495.8 | 1,498.8 | 1,498.8 | 1,498.8 | 1,495.8 | 6,309 |
| July 30, 2025 | 1,498.6 | 1,495.8 | 1,495.8 | 1,498.6 | 1,492.2 | 6,733 |
| July 29, 2025 | 1,498.4 | 1,498.6 | 1,498.6 | 1,499.6 | 1,498.4 | 8,319 |
| July 28, 2025 | 1,508.6 | 1,502.4 | 1,502.4 | 1,508.6 | 1,501.2 | 4,722 |
| July 25, 2025 | 1,504.8 | 1,510.2 | 1,510.2 | 1,510.2 | 1,504.8 | 7,622 |
| July 24, 2025 | 1,505 | 1,505.7 | 1,505.7 | 1,505.7 | 1,503.2 | 12,978 |
| July 23, 2025 | 1,509.4 | 1,507 | 1,507 | 1,509.8 | 1,507 | 12,358 |
| July 22, 2025 | 1,511.4 | 1,513.9 | 1,513.9 | 1,513.9 | 1,511.4 | 8,759 |
| July 21, 2025 | 1,508 | 1,508.4 | 1,508.4 | 1,508.8 | 1,508 | 2 |
| July 18, 2025 | 1,496 | 1,499.4 | 1,499.4 | 1,499.4 | 1,496 | 304 |
| July 17, 2025 | 1,494.6 | 1,496.8 | 1,496.8 | 1,497.4 | 1,494.6 | 312 |
| July 16, 2025 | 1,498.4 | 1,501.8 | 1,501.8 | 1,501.8 | 1,497.6 | 731 |
| July 15, 2025 | 1,502.2 | 1,497.2 | 1,497.2 | 1,502.2 | 1,497.2 | 306 |
| July 14, 2025 | 1,494.8 | 1,498.5 | 1,498.5 | 1,498.5 | 1,494.8 | 773 |
| July 11, 2025 | 1,495 | 1,495.4 | 1,495.4 | 1,495.4 | 1,495 | 231 |
| July 10, 2025 | 1,493.8 | 1,488.8 | 1,488.8 | 1,493.8 | 1,488.8 | 310 |
| July 09, 2025 | 1,490.8 | 1,492.5 | 1,492.5 | 1,492.5 | 1,490.8 | 618 |
| July 08, 2025 | 1,496 | 1,494.3 | 1,494.3 | 1,496 | 1,494.3 | 1,352 |
| July 07, 2025 | 1,501 | 1,493.2 | 1,493.2 | 1,502.2 | 1,493.2 | 11,861 |
| July 04, 2025 | 1,501 | 1,503.5 | 1,503.5 | 1,503.8 | 1,501 | 6,653 |
| July 03, 2025 | 1,500.6 | 1,498.5 | 1,498.5 | 1,501.4 | 1,497.6 | 12,853 |
| July 02, 2025 | 1,492.4 | 1,500.6 | 1,500.6 | 1,503 | 1,492.4 | 1,211 |
| July 01, 2025 | 1,496.2 | 1,495.1 | 1,495.1 | 1,496.32 | 1,495.1 | 2,370 |
| June 30, 2025 | 1,489.7 | 1,489.7 | 1,489.7 | 1,489.7 | 1,489.7 | 0 |
| June 27, 2025 | 1,481.8 | 1,483.7 | 1,483.7 | 1,486.8 | 1,481.8 | 606 |
| June 26, 2025 | 1,483.8 | 1,481.5 | 1,481.5 | 1,484.6 | 1,481.5 | 416 |
| June 25, 2025 | 1,482 | 1,483.5 | 1,483.5 | 1,483.5 | 1,482 | 14 |
| June 24, 2025 | 1,481.8 | 1,485.2 | 1,485.2 | 1,485.2 | 1,481 | 913 |
| June 23, 2025 | 1,485.2 | 1,490.4 | 1,490.4 | 1,491.4 | 1,485.2 | 605 |
| June 20, 2025 | 1,484.8 | 1,485.2 | 1,485.2 | 1,485.2 | 1,484.8 | 909 |
| June 19, 2025 | 1,487 | 1,485.3 | 1,485.3 | 1,487.6 | 1,485.3 | 7,544 |
| June 18, 2025 | 1,489 | 1,491.5 | 1,491.5 | 1,491.5 | 1,489 | 419 |
| June 17, 2025 | 1,484.1 | 1,484.1 | 1,484.1 | 1,484.1 | 1,484.1 | 0 |
| June 16, 2025 | 1,482 | 1,483.8 | 1,483.8 | 1,485.4 | 1,482 | 1,214 |
| June 13, 2025 | 1,481.8 | 1,478.9 | 1,478.9 | 1,481.8 | 1,478.9 | 141 |