1,786.00
+10(+0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,772 | 1,786 | 1,786 | 1,794 | 1,772 | 55,199 |
| September 25, 2025 | 1,762 | 1,776 | 1,776 | 1,814 | 1,762 | 255,941 |
| September 24, 2025 | 1,806 | 1,802 | 1,802 | 1,810 | 1,780 | 50,146 |
| September 23, 2025 | 1,786 | 1,798 | 1,798 | 1,848 | 1,786 | 44,890 |
| September 22, 2025 | 1,824 | 1,816 | 1,816 | 1,832 | 1,800 | 104,256 |
| September 19, 2025 | 1,840 | 1,812 | 1,812 | 1,840 | 1,796 | 147,020 |
| September 18, 2025 | 1,780 | 1,812 | 1,812 | 1,828 | 1,780 | 94,929 |
| September 17, 2025 | 1,736 | 1,784 | 1,784 | 1,796 | 1,736 | 31,462 |
| September 16, 2025 | 1,784 | 1,780 | 1,780 | 1,808 | 1,770 | 91,904 |
| September 15, 2025 | 1,786 | 1,780 | 1,780 | 1,788 | 1,750 | 86,472 |
| September 12, 2025 | 1,784 | 1,776 | 1,776 | 1,802 | 1,766 | 44,973 |
| September 11, 2025 | 1,782 | 1,786 | 1,786 | 1,794 | 1,734 | 33,083 |
| September 10, 2025 | 1,822 | 1,770 | 1,770 | 1,822 | 1,766 | 40,794 |
| September 09, 2025 | 1,758 | 1,782 | 1,782 | 1,810 | 1,758 | 57,922 |
| September 08, 2025 | 1,804 | 1,800 | 1,800 | 1,810 | 1,764 | 45,639 |
| September 05, 2025 | 1,824 | 1,790 | 1,790 | 1,824 | 1,772 | 51,430 |
| September 04, 2025 | 1,798 | 1,786 | 1,786 | 1,826 | 1,756 | 89,448 |
| September 03, 2025 | 1,806 | 1,810 | 1,779 | 1,822 | 1,790 | 111,603 |
| September 02, 2025 | 1,866 | 1,812 | 1,780.97 | 1,866 | 1,806 | 159,938 |
| September 01, 2025 | 1,794 | 1,844 | 1,812.42 | 1,854 | 1,794 | 89,826 |
| August 29, 2025 | 1,860 | 1,840 | 1,840 | 1,864 | 1,828 | 78,861 |
| August 28, 2025 | 1,822 | 1,852 | 1,852 | 1,878 | 1,822 | 64,644 |
| August 27, 2025 | 1,892 | 1,856 | 1,856 | 1,898 | 1,838 | 83,218 |
| August 26, 2025 | 1,960 | 1,888 | 1,888 | 1,960 | 1,888 | 518,268 |
| August 22, 2025 | 1,916 | 1,930 | 1,930 | 1,946 | 1,898 | 32,097 |
| August 21, 2025 | 1,942 | 1,908 | 1,908 | 1,942 | 1,886 | 51,662 |
| August 20, 2025 | 1,942 | 1,896 | 1,896 | 1,942 | 1,874 | 48,814 |
| August 19, 2025 | 1,901.84 | 1,892 | 1,892 | 1,904 | 1,874 | 36,896 |
| August 18, 2025 | 1,896 | 1,884 | 1,884 | 1,906 | 1,878 | 53,390 |
| August 15, 2025 | 1,938 | 1,890 | 1,890 | 1,960 | 1,882 | 61,590 |
| August 14, 2025 | 1,942 | 1,916 | 1,916 | 1,942 | 1,892 | 72,763 |
| August 13, 2025 | 1,878 | 1,904 | 1,904 | 1,924 | 1,878 | 56,403 |
| August 12, 2025 | 1,970 | 1,912 | 1,912 | 1,970 | 1,910 | 41,177 |
| August 11, 2025 | 1,968 | 1,924 | 1,924 | 1,968 | 1,903.44 | 249,805 |
| August 08, 2025 | 1,946 | 1,922 | 1,922 | 1,946 | 1,872 | 59,392 |
| August 07, 2025 | 1,924 | 1,906 | 1,906 | 1,964 | 1,904 | 65,288 |
| August 06, 2025 | 1,968 | 1,924 | 1,924 | 1,968 | 1,876 | 98,037 |
| August 05, 2025 | 1,942 | 1,916 | 1,916 | 1,970 | 1,916 | 47,333 |
| August 04, 2025 | 1,934 | 1,924 | 1,924 | 1,958 | 1,908 | 45,953 |
| August 01, 2025 | 1,934 | 1,920 | 1,920 | 1,934 | 1,896 | 125,832 |
| July 31, 2025 | 1,870 | 1,916 | 1,916 | 1,930 | 1,870 | 80,531 |
| July 30, 2025 | 1,846 | 1,906 | 1,906 | 1,962 | 1,846 | 82,479 |
| July 29, 2025 | 1,880 | 1,864 | 1,864 | 1,916 | 1,854 | 91,069 |
| July 28, 2025 | 1,850 | 1,882 | 1,882 | 1,932 | 1,850 | 63,475 |
| July 25, 2025 | 1,913.86 | 1,890 | 1,890 | 1,922 | 1,880 | 42,357 |
| July 24, 2025 | 1,950 | 1,912 | 1,912 | 1,950 | 1,888 | 107,399 |
| July 23, 2025 | 1,914 | 1,928 | 1,928 | 1,928 | 1,896 | 58,367 |
| July 22, 2025 | 1,913.8 | 1,904 | 1,904 | 1,948 | 1,872 | 45,678 |
| July 21, 2025 | 1,862 | 1,920 | 1,920 | 1,920 | 1,854 | 47,492 |
| July 18, 2025 | 1,900 | 1,908 | 1,908 | 1,914 | 1,884 | 65,448 |
| July 17, 2025 | 1,876 | 1,888 | 1,888 | 1,894 | 1,858 | 48,028 |
| July 16, 2025 | 1,862 | 1,858 | 1,858 | 1,906 | 1,854 | 71,046 |
| July 15, 2025 | 1,838 | 1,864 | 1,864 | 1,876 | 1,834 | 93,507 |
| July 14, 2025 | 1,832 | 1,832 | 1,832 | 1,870 | 1,824 | 44,489 |
| July 11, 2025 | 1,818 | 1,834 | 1,834 | 1,838 | 1,806 | 56,600 |
| July 10, 2025 | 1,788 | 1,818 | 1,818 | 1,818 | 1,752 | 83,134 |
| July 09, 2025 | 1,792 | 1,778 | 1,778 | 1,800 | 1,768 | 87,770 |
| July 08, 2025 | 1,776 | 1,786 | 1,786 | 1,790 | 1,753.59 | 89,132 |
| July 07, 2025 | 1,772 | 1,760 | 1,760 | 1,772 | 1,738 | 56,380 |
| July 04, 2025 | 1,738 | 1,744 | 1,744 | 1,756 | 1,730 | 35,730 |