2,353.50
+11.5(+0.49%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,345.55 | 2,353.5 | 2,353.5 | 2,355.98 | 2,340.03 | 4,115 |
September 25, 2025 | 2,344.5 | 2,342 | 2,342 | 2,350.5 | 2,338.03 | 3,457 |
September 24, 2025 | 2,351 | 2,357.5 | 2,357.5 | 2,358 | 2,347.5 | 3,472 |
September 23, 2025 | 2,360.5 | 2,358.5 | 2,358.5 | 2,365 | 2,355.55 | 4,467 |
September 22, 2025 | 2,361.5 | 2,346.5 | 2,346.5 | 2,361.5 | 2,333.72 | 7,373 |
September 19, 2025 | 2,358.5 | 2,342 | 2,342 | 2,374.5 | 2,342 | 940 |
September 18, 2025 | 2,349 | 2,359 | 2,359 | 2,362.46 | 2,349 | 1,082 |
September 17, 2025 | 2,330 | 2,346 | 2,346 | 2,352 | 2,330 | 6,925 |
September 16, 2025 | 2,352 | 2,333.25 | 2,333.25 | 2,362 | 2,333.04 | 8,118 |
September 15, 2025 | 2,353.5 | 2,348.25 | 2,348.25 | 2,364.47 | 2,338.27 | 7,562 |
September 12, 2025 | 2,365 | 2,345.25 | 2,345.25 | 2,376.5 | 2,341.55 | 4,712 |
September 11, 2025 | 2,331.93 | 2,350.5 | 2,350.5 | 2,352.5 | 2,331.5 | 15,174 |
September 10, 2025 | 2,353 | 2,328 | 2,328 | 2,353 | 2,324.5 | 43,881 |
September 09, 2025 | 2,353.5 | 2,339.5 | 2,339.5 | 2,353.5 | 2,338.21 | 4,291 |
September 08, 2025 | 2,340.5 | 2,350.5 | 2,350.5 | 2,354.5 | 2,340.5 | 3,220 |
September 05, 2025 | 2,330 | 2,330.75 | 2,330.75 | 2,331.47 | 2,327.5 | 209 |
September 04, 2025 | 2,295 | 2,322.75 | 2,322.75 | 2,325.65 | 2,295 | 1,811 |
September 03, 2025 | 2,305.5 | 2,306.75 | 2,306.75 | 2,308.4 | 2,290 | 11,137 |
September 02, 2025 | 2,353.96 | 2,294.75 | 2,294.75 | 2,353.96 | 2,290.04 | 11,184 |
September 01, 2025 | 2,366.7 | 2,349.25 | 2,349.25 | 2,366.7 | 2,338.5 | 10,282 |
August 29, 2025 | 2,359 | 2,346.5 | 2,346.5 | 2,362.5 | 2,343.5 | 26,214 |
August 28, 2025 | 2,368.5 | 2,362.5 | 2,362.5 | 2,370 | 2,346.55 | 6,714 |
August 27, 2025 | 2,363.5 | 2,359.5 | 2,359.5 | 2,380 | 2,352.55 | 6,409 |
August 26, 2025 | 2,381.97 | 2,374 | 2,374 | 2,395 | 2,371 | 2,063 |
August 22, 2025 | 2,368 | 2,395.75 | 2,395.75 | 2,395.75 | 2,367.5 | 1,224 |
August 21, 2025 | 2,372.44 | 2,365.5 | 2,365.5 | 2,372.5 | 2,358.05 | 3,556 |
August 20, 2025 | 2,360.5 | 2,373.75 | 2,373.75 | 2,373.75 | 2,355.5 | 6,211 |
August 19, 2025 | 2,371.5 | 2,370.5 | 2,370.5 | 2,377 | 2,366 | 8,684 |
August 18, 2025 | 2,355.5 | 2,357.5 | 2,357.5 | 2,371 | 2,355.5 | 3,578 |
August 15, 2025 | 2,380.5 | 2,359.75 | 2,359.75 | 2,382 | 2,359.75 | 10,597 |
August 14, 2025 | 2,361.5 | 2,370.5 | 2,370.5 | 2,375 | 2,361.5 | 4,453 |
August 13, 2025 | 2,379.5 | 2,367.5 | 2,367.5 | 2,379.5 | 2,367.5 | 2,604 |
August 12, 2025 | 2,374 | 2,371.75 | 2,371.75 | 2,382 | 2,362.53 | 428 |
August 11, 2025 | 2,381 | 2,364.5 | 2,364.5 | 2,382.5 | 2,364.5 | 3,572 |
August 08, 2025 | 2,386.5 | 2,380.25 | 2,380.25 | 2,386.5 | 2,358.5 | 3,528 |
August 07, 2025 | 2,379 | 2,378.75 | 2,378.75 | 2,385 | 2,371.53 | 937 |
August 06, 2025 | 2,362 | 2,375 | 2,375 | 2,388 | 2,362 | 224 |
August 05, 2025 | 2,380 | 2,375.25 | 2,375.25 | 2,387.5 | 2,367.5 | 10,719 |
August 04, 2025 | 2,368.5 | 2,371.25 | 2,371.25 | 2,372 | 2,356.5 | 15,642 |
August 01, 2025 | 2,384.5 | 2,350.75 | 2,350.75 | 2,384.5 | 2,338.61 | 4,904 |
July 31, 2025 | 2,370 | 2,379.75 | 2,379.75 | 2,387 | 2,370 | 2,130 |
July 30, 2025 | 2,354 | 2,353.5 | 2,353.5 | 2,363.5 | 2,350.5 | 4,252 |
July 29, 2025 | 2,375.5 | 2,354.25 | 2,354.25 | 2,378 | 2,351.5 | 5,621 |
July 28, 2025 | 2,384.5 | 2,376.75 | 2,376.75 | 2,414 | 2,376.75 | 9,623 |
July 25, 2025 | 2,395.5 | 2,395.25 | 2,395.25 | 2,396.5 | 2,387 | 80,486 |
July 24, 2025 | 2,397.5 | 2,391 | 2,391 | 2,410.5 | 2,391 | 46,548 |
July 23, 2025 | 2,394.5 | 2,389.25 | 2,389.25 | 2,395.5 | 2,388.5 | 2,967 |
July 22, 2025 | 2,394 | 2,378.25 | 2,378.25 | 2,394 | 2,374.5 | 8,402 |
July 21, 2025 | 2,381.05 | 2,385.75 | 2,385.75 | 2,388 | 2,379.71 | 8,492 |
July 18, 2025 | 2,351.5 | 2,378.5 | 2,378.5 | 2,383.55 | 2,351.5 | 5,294 |
July 17, 2025 | 2,354 | 2,362.25 | 2,362.25 | 2,362.25 | 2,347.67 | 52,362 |
July 16, 2025 | 2,349.5 | 2,348 | 2,348 | 2,356.49 | 2,346.5 | 4,627 |
July 15, 2025 | 2,362.5 | 2,351.75 | 2,351.75 | 2,374 | 2,351.75 | 2,051 |
July 14, 2025 | 2,344 | 2,362 | 2,362 | 2,362 | 2,332 | 5,725 |
July 11, 2025 | 2,349.92 | 2,338.5 | 2,338.5 | 2,349.92 | 2,334.5 | 1,121 |
July 10, 2025 | 2,330 | 2,349 | 2,349 | 2,351.5 | 2,330 | 15,482 |
July 09, 2025 | 2,347.5 | 2,342.5 | 2,342.5 | 2,349.97 | 2,334.5 | 9,582 |
July 08, 2025 | 2,344.5 | 2,343.5 | 2,343.5 | 2,346.5 | 2,336.04 | 3,849 |
July 07, 2025 | 2,341 | 2,339.5 | 2,339.5 | 2,356.5 | 2,339.5 | 14,569 |
July 04, 2025 | 2,359.5 | 2,342.75 | 2,342.75 | 2,359.5 | 2,338.05 | 4,781 |