1,964.00
+6(+0.31%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,958 | 1,958 | 1,958 | 1,972 | 1,950.4 | 99,601 |
September 04, 2025 | 1,958 | 1,954 | 1,954 | 1,974.74 | 1,954 | 104,177 |
September 03, 2025 | 1,934 | 1,950 | 1,950 | 1,962.28 | 1,934 | 977,799 |
September 02, 2025 | 1,962 | 1,942 | 1,942 | 1,962 | 1,932 | 982,369 |
September 01, 2025 | 1,954 | 1,968 | 1,968 | 1,978 | 1,954 | 114,761 |
August 29, 2025 | 1,942 | 1,960 | 1,960 | 1,970 | 1,942 | 136,854 |
August 28, 2025 | 1,960 | 1,952 | 1,952 | 1,972 | 1,943.18 | 187,314 |
August 27, 2025 | 1,970 | 1,964 | 1,964 | 1,996 | 1,961.6 | 201,973 |
August 26, 2025 | 1,990 | 1,970 | 1,970 | 1,992 | 1,970 | 383,974 |
August 22, 2025 | 1,981.31 | 1,998 | 1,998 | 2,005 | 1,978.5 | 94,866 |
August 21, 2025 | 2,005 | 1,986 | 1,986 | 2,010 | 1,976 | 117,559 |
August 20, 2025 | 1,994 | 2,000 | 2,000 | 2,010 | 1,978 | 113,171 |
August 19, 2025 | 1,988 | 2,000 | 2,000 | 2,010 | 1,988 | 178,698 |
August 18, 2025 | 2,010 | 1,988 | 1,988 | 2,010 | 1,980 | 133,230 |
August 15, 2025 | 1,966 | 1,984 | 1,984 | 2,005 | 1,966 | 190,306 |
August 14, 2025 | 1,980 | 1,986 | 1,986 | 1,993.61 | 1,954 | 312,038 |
August 13, 2025 | 1,950 | 1,978 | 1,978 | 1,978 | 1,948 | 395,405 |
August 12, 2025 | 1,960 | 1,948 | 1,948 | 1,966 | 1,948 | 287,403 |
August 11, 2025 | 1,954 | 1,960 | 1,960 | 1,962 | 1,934 | 101,312 |
August 08, 2025 | 1,944 | 1,946 | 1,946 | 1,952 | 1,935 | 121,715 |
August 07, 2025 | 1,952 | 1,948 | 1,948 | 1,954 | 1,932 | 256,545 |
August 06, 2025 | 1,922 | 1,948 | 1,948 | 1,952 | 1,922 | 215,897 |
August 05, 2025 | 1,938 | 1,932 | 1,932 | 1,946 | 1,928 | 105,065 |
August 04, 2025 | 1,912 | 1,934 | 1,934 | 1,944 | 1,906.08 | 105,308 |
August 01, 2025 | 1,922 | 1,926 | 1,926 | 1,948 | 1,910 | 104,209 |
July 31, 2025 | 1,915.42 | 1,950 | 1,950 | 1,954 | 1,910 | 186,542 |
July 30, 2025 | 1,910 | 1,910 | 1,910 | 1,922 | 1,908 | 203,783 |
July 29, 2025 | 1,962 | 1,920 | 1,920 | 1,962 | 1,910 | 287,119 |
July 28, 2025 | 1,968 | 1,954 | 1,954 | 1,978.12 | 1,935.76 | 344,199 |
July 25, 2025 | 1,940 | 1,968 | 1,968 | 1,969.45 | 1,935.48 | 337,457 |
July 24, 2025 | 1,900 | 1,948 | 1,948 | 1,956 | 1,900 | 297,005 |
July 23, 2025 | 1,900 | 1,910 | 1,910 | 1,924 | 1,900 | 398,272 |
July 22, 2025 | 1,894 | 1,906 | 1,906 | 1,914 | 1,890 | 299,815 |
July 21, 2025 | 1,914 | 1,904 | 1,904 | 1,928.08 | 1,896 | 294,906 |
July 18, 2025 | 1,924 | 1,914 | 1,914 | 1,928 | 1,912 | 99,228 |
July 17, 2025 | 1,928 | 1,914 | 1,914 | 1,928 | 1,902 | 125,734 |
July 16, 2025 | 1,907.53 | 1,900 | 1,900 | 1,918 | 1,900 | 128,234 |
July 15, 2025 | 1,920 | 1,908 | 1,908 | 1,940 | 1,902 | 125,765 |
July 14, 2025 | 1,898 | 1,920 | 1,920 | 1,932 | 1,896 | 120,927 |
July 11, 2025 | 1,908 | 1,910 | 1,910 | 1,925.06 | 1,900 | 104,019 |
July 10, 2025 | 1,912 | 1,920 | 1,920 | 1,930 | 1,910 | 162,159 |
July 09, 2025 | 1,922 | 1,914 | 1,914 | 1,940 | 1,908 | 492,463 |
July 08, 2025 | 1,954 | 1,934 | 1,934 | 1,954 | 1,914 | 315,483 |
July 07, 2025 | 1,940.64 | 1,934 | 1,934 | 1,956 | 1,928 | 251,811 |
July 04, 2025 | 1,934 | 1,930 | 1,930 | 1,952 | 1,930 | 109,134 |
July 03, 2025 | 1,950 | 1,946 | 1,946 | 1,960 | 1,936 | 1.36M |
July 02, 2025 | 1,962 | 1,944 | 1,944 | 1,974 | 1,934 | 121,509 |
July 01, 2025 | 1,950 | 1,966 | 1,966 | 1,966 | 1,928 | 109,584 |
June 30, 2025 | 1,930 | 1,944 | 1,944 | 1,946 | 1,928.05 | 170,051 |
June 27, 2025 | 1,908 | 1,936 | 1,936 | 1,940 | 1,899.65 | 100,456 |
June 26, 2025 | 1,902 | 1,916 | 1,916 | 1,918 | 1,882 | 123,437 |
June 25, 2025 | 1,898 | 1,898 | 1,898 | 1,920 | 1,878 | 285,461 |
June 24, 2025 | 1,902 | 1,890 | 1,890 | 1,903.25 | 1,881.07 | 329,599 |
June 23, 2025 | 1,860 | 1,884 | 1,884 | 1,890.67 | 1,860 | 160,193 |
June 20, 2025 | 1,868 | 1,888 | 1,880 | 1,890 | 1,868 | 302,627 |
June 19, 2025 | 1,876 | 1,872 | 1,872 | 1,898 | 1,864 | 135,260 |
June 18, 2025 | 1,874 | 1,880 | 1,880 | 1,900 | 1,870.18 | 139,916 |
June 17, 2025 | 1,882 | 1,884 | 1,884 | 1,890 | 1,872 | 108,421 |
June 16, 2025 | 1,896 | 1,890 | 1,890 | 1,896.17 | 1,869.55 | 140,710 |
June 13, 2025 | 1,870 | 1,880 | 1,880 | 1,900 | 1,868.19 | 102,240 |