2,432.00
+14.25(+0.59%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,439.89 | 2,417.75 | 2,417.75 | 2,453.5 | 2,415.24 | 3,597 |
September 04, 2025 | 2,411.5 | 2,426.25 | 2,426.25 | 2,427.58 | 2,411.5 | 1,170 |
September 03, 2025 | 2,415.5 | 2,410.75 | 2,410.75 | 2,426.15 | 2,384.2 | 6,369 |
September 02, 2025 | 2,420.5 | 2,411.75 | 2,411.75 | 2,423.91 | 2,410.13 | 8,623 |
September 01, 2025 | 2,429.5 | 2,410 | 2,410 | 2,445.5 | 2,385.5 | 23,999 |
August 29, 2025 | 2,432.5 | 2,413 | 2,413 | 2,437 | 2,395 | 11,926 |
August 28, 2025 | 2,432.5 | 2,414.75 | 2,414.75 | 2,436 | 2,408.5 | 17,715 |
August 27, 2025 | 2,409 | 2,415.75 | 2,415.75 | 2,424 | 2,400.5 | 11,154 |
August 26, 2025 | 2,426 | 2,412 | 2,412 | 2,434 | 2,402 | 6,995 |
August 22, 2025 | 2,391 | 2,434.75 | 2,434.75 | 2,434.75 | 2,391 | 2,835 |
August 21, 2025 | 2,413.5 | 2,409.25 | 2,409.25 | 2,414 | 2,382.5 | 16,711 |
August 20, 2025 | 2,401.5 | 2,405 | 2,405 | 2,411.5 | 2,381 | 11,206 |
August 19, 2025 | 2,397.5 | 2,399.75 | 2,399.75 | 2,409 | 2,388 | 10,152 |
August 18, 2025 | 2,381 | 2,391.25 | 2,391.25 | 2,401.82 | 2,381 | 16,694 |
August 15, 2025 | 2,422.5 | 2,388.5 | 2,388.5 | 2,422.5 | 2,383.07 | 5,727 |
August 14, 2025 | 2,359.5 | 2,383 | 2,383 | 2,405.5 | 2,359.5 | 3,472 |
August 13, 2025 | 2,392.5 | 2,384.25 | 2,384.25 | 2,392.5 | 2,375.5 | 2,730 |
August 12, 2025 | 2,379 | 2,376 | 2,376 | 2,383 | 2,359.38 | 4,254 |
August 11, 2025 | 2,365 | 2,369.75 | 2,369.75 | 2,380.5 | 2,360.5 | 7,040 |
August 08, 2025 | 2,375.5 | 2,366.75 | 2,366.75 | 2,377 | 2,351 | 15,527 |
August 07, 2025 | 2,377.5 | 2,355.75 | 2,355.75 | 2,386 | 2,355.75 | 343 |
August 06, 2025 | 2,381.5 | 2,366.75 | 2,366.75 | 2,383.5 | 2,352.5 | 5,728 |
August 05, 2025 | 2,394.5 | 2,359.75 | 2,359.75 | 2,394.5 | 2,355.5 | 12,475 |
August 04, 2025 | 2,368.5 | 2,359.25 | 2,359.25 | 2,368.5 | 2,344.8 | 3,951 |
August 01, 2025 | 2,374.5 | 2,331.75 | 2,331.75 | 2,374.5 | 2,331.75 | 5,169 |
July 31, 2025 | 2,400 | 2,374.75 | 2,374.75 | 2,400 | 2,359 | 407 |
July 30, 2025 | 2,385 | 2,375.25 | 2,375.25 | 2,393.5 | 2,374.5 | 3,526 |
July 29, 2025 | 2,380.5 | 2,375.25 | 2,375.25 | 2,390 | 2,359.5 | 369 |
July 28, 2025 | 2,374.5 | 2,370.75 | 2,370.75 | 2,391.5 | 2,364 | 2,942 |
July 25, 2025 | 2,352.5 | 2,368.5 | 2,368.5 | 2,380.5 | 2,350 | 615 |
July 24, 2025 | 2,379 | 2,371.75 | 2,371.75 | 2,380.43 | 2,365.57 | 765 |
July 23, 2025 | 2,362.5 | 2,357.75 | 2,357.75 | 2,365.12 | 2,356.66 | 4,247 |
July 22, 2025 | 2,330 | 2,339.75 | 2,339.75 | 2,346.43 | 2,327.5 | 497 |
July 21, 2025 | 2,344.17 | 2,341.5 | 2,341.5 | 2,351.5 | 2,337 | 731 |
July 18, 2025 | 2,355.5 | 2,336.75 | 2,336.75 | 2,355.5 | 2,336.75 | 2,133 |
July 17, 2025 | 2,338 | 2,335.5 | 2,335.5 | 2,340 | 2,323.5 | 2,341 |
July 16, 2025 | 2,303.5 | 2,315.5 | 2,315.5 | 2,337 | 2,303.5 | 889 |
July 15, 2025 | 2,364 | 2,336.5 | 2,336.5 | 2,364 | 2,329.5 | 1,747 |
July 14, 2025 | 2,308.9 | 2,339.5 | 2,339.5 | 2,340.5 | 2,308.9 | 1,605 |
July 11, 2025 | 2,327.5 | 2,330.25 | 2,330.25 | 2,343.5 | 2,321.58 | 1,493 |
July 10, 2025 | 2,331 | 2,335.75 | 2,335.75 | 2,341.5 | 2,313.5 | 2,463 |
July 09, 2025 | 2,287.5 | 2,316.5 | 2,316.5 | 2,327 | 2,287.5 | 2,767 |
July 08, 2025 | 2,315 | 2,317.25 | 2,317.25 | 2,324 | 2,301 | 3,365 |
July 07, 2025 | 2,320.5 | 2,305 | 2,305 | 2,320.5 | 2,305 | 1,504 |
July 04, 2025 | 2,320.5 | 2,310.25 | 2,310.25 | 2,320.5 | 2,297 | 14,846 |
July 03, 2025 | 2,330.5 | 2,318.75 | 2,318.75 | 2,330.5 | 2,305 | 6,887 |
July 02, 2025 | 2,313 | 2,311.75 | 2,311.75 | 2,314.92 | 2,301 | 1,691 |
July 01, 2025 | 2,280.08 | 2,290 | 2,290 | 2,290 | 2,265 | 3,773 |
June 30, 2025 | 2,283.79 | 2,277.25 | 2,277.25 | 2,285 | 2,271 | 10,762 |
June 27, 2025 | 2,266.5 | 2,270.25 | 2,270.25 | 2,272 | 2,260.55 | 885 |
June 26, 2025 | 2,240.5 | 2,251.25 | 2,251.25 | 2,256.5 | 2,240.5 | 1,404 |
June 25, 2025 | 2,245 | 2,250.75 | 2,250.75 | 2,270.5 | 2,245 | 728 |
June 24, 2025 | 2,288.5 | 2,261.5 | 2,261.5 | 2,288.5 | 2,257.59 | 1,095 |
June 23, 2025 | 2,265.5 | 2,251 | 2,251 | 2,268.5 | 2,251 | 13,162 |
June 20, 2025 | 2,229.5 | 2,252.5 | 2,252.5 | 2,257.5 | 2,229.5 | 348 |
June 19, 2025 | 2,253 | 2,243.25 | 2,243.25 | 2,271 | 2,243.25 | 531 |
June 18, 2025 | 2,270.5 | 2,264.75 | 2,264.75 | 2,272 | 2,262 | 4,714 |
June 17, 2025 | 2,262 | 2,259.25 | 2,259.25 | 2,262.63 | 2,248.5 | 1,916 |
June 16, 2025 | 2,263.5 | 2,260.5 | 2,260.5 | 2,270.5 | 2,231.5 | 896 |
June 13, 2025 | 2,222.95 | 2,248.5 | 2,248.5 | 2,264.5 | 2,222.95 | 5,444 |