2,641.00
+22.875(+0.87%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,607.5 | 2,618.13 | 2,618.13 | 2,651.25 | 2,587.25 | 16,382 |
September 04, 2025 | 2,599 | 2,603.63 | 2,603.63 | 2,612.75 | 2,595 | 54,363 |
September 03, 2025 | 2,609 | 2,617.5 | 2,617.5 | 2,619 | 2,600.5 | 19,361 |
September 02, 2025 | 2,542.5 | 2,590.5 | 2,590.5 | 2,604 | 2,542 | 15,174 |
September 01, 2025 | 2,540 | 2,532.5 | 2,532.5 | 2,541.5 | 2,529.5 | 16,907 |
August 29, 2025 | 2,496.5 | 2,508.63 | 2,508.63 | 2,528.5 | 2,492.25 | 18,185 |
August 28, 2025 | 2,483.25 | 2,489.5 | 2,489.5 | 2,494.5 | 2,478.5 | 16,410 |
August 27, 2025 | 2,477 | 2,483 | 2,483 | 2,487.25 | 2,452.5 | 9,057 |
August 26, 2025 | 2,477.75 | 2,477 | 2,477 | 2,480 | 2,467.5 | 17,516 |
August 22, 2025 | 2,453.5 | 2,462.38 | 2,462.38 | 2,468 | 2,443.25 | 4,476 |
August 21, 2025 | 2,451.75 | 2,446.38 | 2,446.38 | 2,486.25 | 2,419.5 | 1,679 |
August 20, 2025 | 2,432.75 | 2,449.5 | 2,449.5 | 2,454.25 | 2,428.25 | 10,751 |
August 19, 2025 | 2,438.75 | 2,430.5 | 2,430.5 | 2,443 | 2,428 | 5,544 |
August 18, 2025 | 2,442.25 | 2,435.38 | 2,435.38 | 2,446 | 2,431 | 6,053 |
August 15, 2025 | 2,433 | 2,433.75 | 2,433.75 | 2,458.25 | 2,425.25 | 5,417 |
August 14, 2025 | 2,446.75 | 2,436.75 | 2,436.75 | 2,467 | 2,430.5 | 10,914 |
August 13, 2025 | 2,451.75 | 2,441.88 | 2,441.88 | 2,453.25 | 2,440.75 | 11,398 |
August 12, 2025 | 2,457.25 | 2,451.63 | 2,451.63 | 2,482 | 2,438.5 | 6,510 |
August 11, 2025 | 2,467.5 | 2,466.13 | 2,466.13 | 2,473.25 | 2,453.75 | 19,527 |
August 08, 2025 | 2,498.5 | 2,489.75 | 2,489.75 | 2,524.5 | 2,465 | 23,306 |
August 07, 2025 | 2,500.25 | 2,491.63 | 2,491.63 | 2,521.75 | 2,455 | 5,885 |
August 06, 2025 | 2,505.5 | 2,507.25 | 2,507.25 | 2,507.5 | 2,482 | 8,279 |
August 05, 2025 | 2,504 | 2,512.13 | 2,512.13 | 2,518.25 | 2,490.25 | 6,940 |
August 04, 2025 | 2,500.25 | 2,504.13 | 2,504.13 | 2,512 | 2,491 | 9,567 |
August 01, 2025 | 2,460 | 2,493.75 | 2,493.75 | 2,519.75 | 2,456.75 | 22,054 |
July 31, 2025 | 2,453.75 | 2,460 | 2,460 | 2,476.25 | 2,453.25 | 9,822 |
July 30, 2025 | 2,459.25 | 2,446.63 | 2,446.63 | 2,483.75 | 2,445.75 | 5,011 |
July 29, 2025 | 2,458 | 2,461.5 | 2,461.5 | 2,467.5 | 2,454 | 13,653 |
July 28, 2025 | 2,457.5 | 2,443.25 | 2,443.25 | 2,459.25 | 2,405.75 | 8,432 |
July 25, 2025 | 2,459.25 | 2,446.75 | 2,446.75 | 2,460.75 | 2,446.25 | 22,949 |
July 24, 2025 | 2,458 | 2,460.75 | 2,460.75 | 2,462.25 | 2,445.75 | 10,848 |
July 23, 2025 | 2,499.5 | 2,483.25 | 2,483.25 | 2,504.25 | 2,481 | 16,931 |
July 22, 2025 | 2,482.75 | 2,513.25 | 2,513.25 | 2,513.25 | 2,476.25 | 7,994 |
July 21, 2025 | 2,474.25 | 2,486.75 | 2,486.75 | 2,489.75 | 2,467.5 | 36,742 |
July 18, 2025 | 2,457.5 | 2,463 | 2,463 | 2,466.25 | 2,454.75 | 26,469 |
July 17, 2025 | 2,461.25 | 2,456.63 | 2,456.63 | 2,461.75 | 2,437.75 | 13,479 |
July 16, 2025 | 2,457.75 | 2,472.75 | 2,472.75 | 2,507.25 | 2,452.5 | 7,428 |
July 15, 2025 | 2,468.75 | 2,457.75 | 2,457.75 | 2,485.5 | 2,432.75 | 7,808 |
July 14, 2025 | 2,472.25 | 2,457.75 | 2,457.75 | 2,474.25 | 2,451.5 | 24,988 |
July 11, 2025 | 2,429 | 2,461.88 | 2,461.88 | 2,462.75 | 2,428.31 | 23,513 |
July 10, 2025 | 2,412 | 2,417.5 | 2,417.5 | 2,423.5 | 2,400.25 | 8,889 |
July 09, 2025 | 2,391.5 | 2,404.88 | 2,404.88 | 2,408 | 2,383.25 | 33,740 |
July 08, 2025 | 2,418 | 2,398.75 | 2,398.75 | 2,428 | 2,397.75 | 33,447 |
July 07, 2025 | 2,400.75 | 2,401.88 | 2,401.88 | 2,407.5 | 2,392.5 | 14,805 |
July 04, 2025 | 2,414 | 2,412 | 2,412 | 2,418 | 2,410.75 | 2,677 |
July 03, 2025 | 2,433 | 2,422 | 2,422 | 2,433.75 | 2,404.75 | 12,337 |
July 02, 2025 | 2,397.75 | 2,417.25 | 2,417.25 | 2,443.75 | 2,394.25 | 10,252 |
July 01, 2025 | 2,395 | 2,406.25 | 2,406.25 | 2,424.25 | 2,392.5 | 10,997 |
June 30, 2025 | 2,368.5 | 2,368.63 | 2,368.63 | 2,376.75 | 2,359.25 | 13,894 |
June 27, 2025 | 2,368.25 | 2,355.75 | 2,355.75 | 2,376.5 | 2,342 | 18,175 |
June 26, 2025 | 2,405.25 | 2,388 | 2,388 | 2,408.5 | 2,380.75 | 16,929 |
June 25, 2025 | 2,417.75 | 2,409 | 2,409 | 2,418 | 2,400.5 | 13,583 |
June 24, 2025 | 2,418 | 2,400.25 | 2,400.25 | 2,423 | 2,391.75 | 20,205 |
June 23, 2025 | 2,466.5 | 2,478 | 2,478 | 2,512.25 | 2,463.75 | 26,548 |
June 20, 2025 | 2,455.25 | 2,469.75 | 2,469.75 | 2,472 | 2,444.5 | 68,717 |
June 19, 2025 | 2,474.75 | 2,477.38 | 2,477.38 | 2,489 | 2,458.5 | 14,601 |
June 18, 2025 | 2,482.5 | 2,485.25 | 2,485.25 | 2,521.5 | 2,472.5 | 27,141 |
June 17, 2025 | 2,465.5 | 2,473.25 | 2,473.25 | 2,476.2 | 2,459.75 | 21,153 |
June 16, 2025 | 2,485 | 2,472.5 | 2,472.5 | 2,492 | 2,431.75 | 43,483 |
June 13, 2025 | 2,493.25 | 2,475.75 | 2,475.75 | 2,537.75 | 2,473.25 | 26,509 |