1,953.00
+9.5(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,968 | 1,953 | 1,953 | 1,979.5 | 1,952 | 14,570 |
| September 26, 2025 | 1,965 | 1,943.5 | 1,943.5 | 1,965 | 1,943.5 | 12,462 |
| September 25, 2025 | 1,988 | 1,971.75 | 1,971.75 | 1,988 | 1,953.5 | 15,082 |
| September 24, 2025 | 1,990.45 | 1,981.5 | 1,981.5 | 2,025.5 | 1,981.5 | 6,562 |
| September 23, 2025 | 1,991.5 | 2,008.25 | 2,008.25 | 2,011 | 1,991.5 | 25,963 |
| September 22, 2025 | 1,987.33 | 1,990.5 | 1,990.5 | 1,991.5 | 1,977.91 | 20,941 |
| September 19, 2025 | 1,966.87 | 1,957.5 | 1,957.5 | 1,974 | 1,957.5 | 11,723 |
| September 18, 2025 | 1,949.5 | 1,963.25 | 1,963.25 | 1,964.5 | 1,942 | 44,703 |
| September 17, 2025 | 1,933 | 1,915 | 1,915 | 1,935 | 1,915 | 5,451 |
| September 16, 2025 | 1,930.5 | 1,918.75 | 1,918.75 | 1,936.5 | 1,913 | 7,607 |
| September 15, 2025 | 1,930.5 | 1,929 | 1,929 | 1,936.44 | 1,921 | 6,965 |
| September 12, 2025 | 1,982 | 1,923.25 | 1,923.25 | 1,982 | 1,923.06 | 19,704 |
| September 11, 2025 | 1,922 | 1,933.75 | 1,933.75 | 1,935.5 | 1,915.53 | 3,907 |
| September 10, 2025 | 1,920.06 | 1,917.75 | 1,917.75 | 1,926.5 | 1,899.4 | 8,605 |
| September 09, 2025 | 1,923 | 1,913.75 | 1,913.75 | 1,929 | 1,905.5 | 2,539 |
| September 08, 2025 | 1,919.18 | 1,925.5 | 1,925.5 | 1,925.5 | 1,916 | 12,629 |
| September 05, 2025 | 1,898 | 1,892.5 | 1,892.5 | 1,909.5 | 1,890.95 | 68,816 |
| September 04, 2025 | 1,872 | 1,876.75 | 1,876.75 | 1,878 | 1,851.8 | 2,258 |
| September 03, 2025 | 1,890 | 1,872.75 | 1,872.75 | 1,890 | 1,859.63 | 11,089 |
| September 02, 2025 | 1,893 | 1,866 | 1,866 | 1,895 | 1,866 | 10,361 |
| September 01, 2025 | 1,897.82 | 1,895 | 1,895 | 1,901 | 1,891.89 | 3,433 |
| August 29, 2025 | 1,925.5 | 1,900.75 | 1,900.75 | 1,929 | 1,896 | 5,161 |
| August 28, 2025 | 1,915.4 | 1,919.75 | 1,919.75 | 1,924.5 | 1,911.5 | 5,384 |
| August 27, 2025 | 1,909.44 | 1,913.75 | 1,913.75 | 1,917 | 1,905.5 | 13,265 |
| August 26, 2025 | 1,913 | 1,909.5 | 1,909.5 | 1,915 | 1,897.89 | 14,769 |
| August 22, 2025 | 1,866.78 | 1,905 | 1,905 | 1,910.5 | 1,866.78 | 16,246 |
| August 21, 2025 | 1,862 | 1,859 | 1,859 | 1,877 | 1,857.8 | 6,989 |
| August 20, 2025 | 1,899.5 | 1,862.5 | 1,862.5 | 1,899.5 | 1,823.5 | 12,677 |
| August 19, 2025 | 1,894 | 1,894.75 | 1,894.75 | 1,902 | 1,889 | 6,358 |
| August 18, 2025 | 1,888.95 | 1,891 | 1,891 | 1,899.08 | 1,884.5 | 7,814 |
| August 15, 2025 | 1,904.5 | 1,888 | 1,888 | 1,907 | 1,874 | 15,524 |
| August 14, 2025 | 1,900 | 1,888.75 | 1,888.75 | 1,911.99 | 1,886.5 | 43,077 |
| August 13, 2025 | 1,903 | 1,895.25 | 1,895.25 | 1,907.5 | 1,890.53 | 3,602 |
| August 12, 2025 | 1,881 | 1,894 | 1,894 | 1,895.5 | 1,868.75 | 7,798 |
| August 11, 2025 | 1,895.9 | 1,888.25 | 1,888.25 | 1,895.9 | 1,886 | 4,821 |
| August 08, 2025 | 1,888 | 1,892.5 | 1,892.5 | 1,892.5 | 1,884.88 | 36,415 |
| August 07, 2025 | 1,886.5 | 1,878 | 1,878 | 1,904.56 | 1,878 | 13,794 |
| August 06, 2025 | 1,910 | 1,892 | 1,892 | 1,923.5 | 1,888 | 7,960 |
| August 05, 2025 | 1,917.5 | 1,905 | 1,905 | 1,929.5 | 1,900.38 | 6,086 |
| August 04, 2025 | 1,875.5 | 1,912 | 1,912 | 1,912 | 1,875.5 | 17,220 |
| August 01, 2025 | 1,903.2 | 1,862.5 | 1,862.5 | 1,908.5 | 1,853 | 15,254 |
| July 31, 2025 | 1,914.5 | 1,913.75 | 1,913.75 | 1,932.5 | 1,907 | 17,937 |
| July 30, 2025 | 1,897 | 1,904.5 | 1,904.5 | 1,908.5 | 1,893.22 | 40,662 |
| July 29, 2025 | 1,909.5 | 1,895.5 | 1,895.5 | 1,917.83 | 1,894.5 | 18,314 |
| July 28, 2025 | 1,914.22 | 1,879.5 | 1,879.5 | 1,919.5 | 1,879.5 | 17,686 |
| July 25, 2025 | 1,885.25 | 1,879.5 | 1,879.5 | 1,891 | 1,879.5 | 5,774 |
| July 24, 2025 | 1,893 | 1,888.5 | 1,888.5 | 1,899 | 1,882.27 | 16,629 |
| July 23, 2025 | 1,860 | 1,874.5 | 1,874.5 | 1,878.5 | 1,860 | 34,237 |
| July 22, 2025 | 1,827.5 | 1,825.5 | 1,825.5 | 1,827.5 | 1,814.97 | 7,930 |
| July 21, 2025 | 1,853 | 1,843.75 | 1,843.75 | 1,857 | 1,842 | 34,821 |
| July 18, 2025 | 1,858.5 | 1,843.61 | 1,843.61 | 1,858.5 | 1,843.24 | 6,864 |
| July 17, 2025 | 1,829.5 | 1,848.75 | 1,848.75 | 1,850.5 | 1,827.5 | 9,084 |
| July 16, 2025 | 1,802.82 | 1,802.5 | 1,802.5 | 1,815.5 | 1,800 | 46,116 |
| July 15, 2025 | 1,809.89 | 1,815.25 | 1,815.25 | 1,824 | 1,792 | 77,701 |
| July 14, 2025 | 1,796 | 1,799.25 | 1,799.25 | 1,799.25 | 1,785.56 | 8,931 |
| July 11, 2025 | 1,811.5 | 1,803.5 | 1,803.5 | 1,811.5 | 1,794.44 | 30,942 |
| July 10, 2025 | 1,785.5 | 1,809.5 | 1,809.5 | 1,809.5 | 1,785.5 | 11,232 |
| July 09, 2025 | 1,781.09 | 1,784.5 | 1,784.5 | 1,795.72 | 1,777 | 46,796 |
| July 08, 2025 | 1,772 | 1,778.75 | 1,778.75 | 1,786.78 | 1,765.73 | 32,681 |
| July 07, 2025 | 1,785 | 1,763.75 | 1,763.75 | 1,785 | 1,762 | 93,429 |